Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 47.98 48.36 46.28 47.28 2,407,000 -0.42(-0.88%)
Feb 25, 2005 47.48 48.02 47.14 47.70 2,031,400 +0.22(+0.46%)
Feb 24, 2005 47.24 47.60 46.31 47.48 2,343,700 +0.39(+0.83%)
Feb 23, 2005 46.10 47.14 46.08 47.09 1,965,300 +1.06(+2.30%)
Feb 22, 2005 47.22 47.23 46.00 46.03 2,916,000 -0.71(-1.52%)
Feb 18, 2005 46.35 47.19 45.87 46.74 2,999,400 +0.63(+1.37%)
Feb 17, 2005 47.90 48.25 46.09 46.11 4,078,600 -1.24(-2.62%)
Feb 16, 2005 46.68 47.50 46.38 47.35 2,932,500 +0.86(+1.85%)
Feb 15, 2005 46.70 46.98 45.86 46.49 2,476,900 -0.30(-0.64%)
Feb 14, 2005 46.87 46.95 46.30 46.79 2,794,000 -0.19(-0.40%)
Feb 11, 2005 46.18 47.00 46.10 46.98 3,033,200 +0.96(+2.09%)
Feb 10, 2005 45.00 46.19 44.76 46.02 3,243,600 +1.39(+3.11%)
Feb 09, 2005 44.12 44.95 43.68 44.63 2,591,400 +0.38(+0.86%)
Feb 08, 2005 43.45 44.36 43.36 44.25 1,709,200 +0.34(+0.77%)
Feb 07, 2005 44.02 44.30 43.26 43.91 1,898,200 -0.29(-0.66%)
Feb 04, 2005 44.38 44.73 43.74 44.20 1,971,000 -0.18(-0.41%)
Feb 03, 2005 43.99 44.40 43.27 44.38 1,648,800 +0.14(+0.32%)
Feb 02, 2005 43.65 44.46 43.41 44.24 2,203,300 +0.46(+1.05%)
Feb 01, 2005 43.30 44.02 43.04 43.78 3,067,500 +0.48(+1.11%)
Jan 31, 2005 42.38 43.59 41.75 43.30 2,618,000 +0.74(+1.74%)
Jan 28, 2005 43.10 43.50 42.16 42.56 3,107,500 -1.08(-2.47%)
Jan 27, 2005 43.06 43.86 42.90 43.64 2,034,300 +0.67(+1.56%)
Jan 26, 2005 42.65 43.10 42.21 42.97 2,263,500 +0.37(+0.87%)
Jan 25, 2005 42.85 43.40 42.13 42.60 2,436,100 +0.16(+0.38%)
Jan 24, 2005 42.69 43.20 42.40 42.44 2,865,800 +0.04(+0.09%)
Jan 21, 2005 42.90 43.39 42.36 42.40 3,017,900 -0.11(-0.26%)
Jan 20, 2005 42.30 43.10 41.80 42.51 2,585,200 -0.16(-0.37%)
Jan 19, 2005 42.49 42.96 42.43 42.67 2,297,200 +0.09(+0.21%)
Jan 18, 2005 42.68 43.42 42.24 42.58 2,433,000 +0.31(+0.73%)
Jan 14, 2005 41.90 42.35 41.55 42.27 2,058,000 +0.35(+0.83%)
Jan 13, 2005 42.00 42.33 41.69 41.92 3,586,000 +0.17(+0.41%)
Jan 12, 2005 41.28 41.81 40.82 41.75 4,044,000 +0.55(+1.33%)
Jan 11, 2005 41.35 41.58 41.03 41.20 2,361,900 -0.23(-0.56%)
Jan 10, 2005 41.85 42.17 41.33 41.43 2,260,800 +0.08(+0.19%)
Jan 07, 2005 41.76 41.76 40.73 41.35 2,544,400 -0.51(-1.22%)
Jan 06, 2005 41.26 42.20 41.11 41.86 2,149,200 +0.54(+1.31%)
Jan 05, 2005 41.41 41.75 41.11 41.32 2,306,000 -0.14(-0.34%)
Jan 04, 2005 41.60 42.08 41.43 41.46 2,675,500 +0.11(+0.27%)
Jan 03, 2005 42.00 42.15 41.27 41.35 2,330,400 -1.32(-3.09%)
Dec 31, 2004 42.60 42.95 42.53 42.67 986,300 -0.07(-0.16%)
Dec 30, 2004 42.80 42.80 42.27 42.74 1,032,700 -0.17(-0.40%)
Dec 29, 2004 42.46 43.04 42.24 42.91 1,486,900 +0.55(+1.30%)
Dec 28, 2004 42.13 42.50 42.08 42.36 1,358,400 +0.23(+0.55%)
Dec 27, 2004 43.15 43.15 42.00 42.13 1,585,300 -1.01(-2.34%)
Dec 23, 2004 42.73 43.25 42.64 43.14 1,646,300 +0.23(+0.54%)
Dec 22, 2004 44.00 44.00 41.83 42.91 3,711,200 -1.00(-2.28%)
Dec 21, 2004 43.37 43.95 43.15 43.91 1,910,700 +0.60(+1.39%)
Dec 20, 2004 42.78 43.50 42.61 43.31 1,794,500 +0.53(+1.24%)
Dec 17, 2004 42.76 43.22 42.15 42.78 2,939,300 +0.02(+0.05%)
Dec 16, 2004 43.34 43.62 42.64 42.76 2,267,400 -0.58(-1.34%)
Dec 15, 2004 42.89 43.40 42.46 43.34 2,383,400 +0.57(+1.33%)
Dec 14, 2004 42.55 43.08 42.43 42.77 1,731,300 +0.55(+1.30%)
Dec 13, 2004 41.25 42.24 41.25 42.22 2,576,000 +0.73(+1.76%)
Dec 10, 2004 41.83 42.00 40.98 41.49 3,787,400 +0.40(+0.97%)
Dec 09, 2004 40.50 41.17 40.36 41.09 3,187,800 +0.81(+2.01%)
Dec 08, 2004 40.50 41.12 39.77 40.28 4,110,500 -0.46(-1.13%)
Dec 07, 2004 41.85 41.93 40.63 40.74 2,838,200 -1.17(-2.79%)
Dec 06, 2004 42.25 42.42 41.41 41.91 1,753,100 -0.03(-0.07%)
Dec 03, 2004 41.26 42.28 41.11 41.94 3,158,900 +0.68(+1.65%)
Dec 02, 2004 42.10 42.11 40.65 41.26 4,453,800 -1.10(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.