Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 42.78 42.90 42.63 42.83 5,914,245 -0.02(-0.04%)
Feb 25, 2005 41.77 42.88 41.56 42.85 5,778,472 +0.82(+1.95%)
Feb 24, 2005 41.46 42.03 41.27 42.03 4,992,832 +0.95(+2.31%)
Feb 23, 2005 41.14 41.39 40.96 41.08 5,226,778 +0.44(+1.09%)
Feb 22, 2005 40.79 40.95 40.57 40.64 4,269,688 -0.49(-1.19%)
Feb 18, 2005 41.82 41.82 40.95 41.13 6,166,415 -0.69(-1.64%)
Feb 17, 2005 42.23 42.43 41.75 41.81 5,304,932 -0.20(-0.48%)
Feb 16, 2005 42.20 42.30 41.92 42.02 3,551,550 -0.40(-0.94%)
Feb 15, 2005 42.27 42.72 42.09 42.41 4,237,734 +0.30(+0.72%)
Feb 14, 2005 42.09 42.34 41.86 42.11 3,699,515 -0.08(-0.18%)
Feb 11, 2005 41.88 42.31 41.57 42.19 2,828,792 +0.22(+0.52%)
Feb 10, 2005 42.17 42.41 41.79 41.97 4,664,433 -0.20(-0.48%)
Feb 09, 2005 41.69 42.20 41.58 42.17 6,205,171 +0.48(+1.16%)
Feb 08, 2005 41.03 41.78 40.82 41.69 7,790,568 +0.78(+1.90%)
Feb 07, 2005 40.85 41.06 40.75 40.91 4,788,272 -0.06(-0.15%)
Feb 04, 2005 40.48 41.22 40.44 40.97 4,266,865 +0.45(+1.12%)
Feb 03, 2005 41.26 41.26 40.47 40.52 5,388,860 -0.18(-0.44%)
Feb 02, 2005 40.68 41.21 40.07 40.70 7,822,137 +0.93(+2.33%)
Feb 01, 2005 39.43 39.88 39.13 39.77 3,445,292 +0.34(+0.87%)
Jan 31, 2005 39.16 39.45 39.02 39.43 4,997,708 +0.53(+1.36%)
Jan 28, 2005 39.72 39.73 38.60 38.90 4,770,178 -0.82(-2.06%)
Jan 27, 2005 38.60 39.74 38.60 39.72 6,042,833 +0.86(+2.23%)
Jan 26, 2005 38.62 39.23 38.59 38.85 4,531,098 +0.02(+0.04%)
Jan 25, 2005 39.08 39.13 38.59 38.84 3,791,657 +0.16(+0.40%)
Jan 24, 2005 39.22 39.43 38.59 38.68 3,874,687 -0.34(-0.86%)
Jan 21, 2005 39.47 39.73 38.97 39.02 3,327,613 -0.65(-1.63%)
Jan 20, 2005 39.82 40.14 39.65 39.66 3,153,725 -0.40(-0.99%)
Jan 19, 2005 40.21 40.41 39.98 40.06 3,494,700 -0.37(-0.91%)
Jan 18, 2005 39.35 40.50 39.31 40.43 4,539,568 +0.76(+1.91%)
Jan 14, 2005 39.43 39.73 39.04 39.67 3,958,358 +0.22(+0.55%)
Jan 13, 2005 40.44 40.64 39.42 39.45 5,457,260 -1.02(-2.52%)
Jan 12, 2005 39.74 40.49 39.70 40.47 5,295,050 +0.87(+2.20%)
Jan 11, 2005 39.76 39.82 39.45 39.60 2,623,206 -0.12(-0.31%)
Jan 10, 2005 39.06 40.00 39.04 39.73 3,693,099 +0.52(+1.33%)
Jan 07, 2005 39.35 39.62 39.04 39.20 2,511,559 -0.13(-0.34%)
Jan 06, 2005 39.49 39.83 39.23 39.34 3,948,348 -0.26(-0.65%)
Jan 05, 2005 38.96 39.84 38.61 39.59 6,848,621 +0.65(+1.66%)
Jan 04, 2005 39.86 39.86 38.87 38.95 5,977,512 -0.77(-1.94%)
Jan 03, 2005 40.40 40.72 39.68 39.72 4,812,270 -0.62(-1.55%)
Dec 31, 2004 40.34 40.59 40.28 40.34 2,150,436 -0.10(-0.25%)
Dec 30, 2004 40.72 40.91 40.22 40.44 3,326,201 -0.13(-0.33%)
Dec 29, 2004 41.03 41.03 40.34 40.57 5,167,233 -0.92(-2.22%)
Dec 28, 2004 41.28 41.72 41.28 41.49 1,278,943 +0.08(+0.19%)
Dec 27, 2004 41.60 41.81 41.23 41.42 1,883,252 -0.30(-0.71%)
Dec 23, 2004 41.88 41.96 41.55 41.71 1,425,625 -0.30(-0.70%)
Dec 22, 2004 41.81 42.30 41.78 42.01 2,565,457 +0.38(+0.92%)
Dec 21, 2004 41.50 41.83 41.08 41.63 3,434,641 +0.16(+0.38%)
Dec 20, 2004 41.38 41.89 41.37 41.47 3,013,331 +0.09(+0.23%)
Dec 17, 2004 40.52 41.61 40.50 41.38 6,809,993 +0.79(+1.96%)
Dec 16, 2004 40.83 40.90 40.36 40.58 4,507,870 -0.25(-0.61%)
Dec 15, 2004 41.13 41.13 40.75 40.83 4,617,593 -0.19(-0.46%)
Dec 14, 2004 41.24 41.32 40.90 41.02 3,980,303 -0.02(-0.06%)
Dec 13, 2004 42.37 42.37 40.72 41.04 3,749,693 +0.19(+0.48%)
Dec 10, 2004 41.01 41.29 40.78 40.85 5,271,309 -0.28(-0.68%)
Dec 09, 2004 41.05 41.29 40.68 41.13 5,578,661 -0.02(-0.04%)
Dec 08, 2004 42.04 42.06 40.85 41.14 5,497,684 -0.74(-1.77%)
Dec 07, 2004 42.66 42.86 41.86 41.88 3,513,692 -0.78(-1.83%)
Dec 06, 2004 43.06 43.06 42.48 42.66 2,916,827 -0.40(-0.92%)
Dec 03, 2004 42.80 43.08 42.55 43.06 4,310,241 +0.31(+0.73%)
Dec 02, 2004 42.47 42.78 42.31 42.75 3,122,926 +0.12(+0.29%)
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.