Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 60.00 60.05 59.74 59.90 3,664,000 -0.10(-0.17%)
Feb 25, 2005 60.10 60.43 59.83 60.00 5,476,800 +0.00(+0.00%)
Feb 24, 2005 59.04 60.20 58.83 60.00 4,231,600 +0.81(+1.37%)
Feb 23, 2005 59.65 59.80 58.85 59.19 5,610,800 +0.38(+0.65%)
Feb 22, 2005 59.55 59.98 58.58 58.81 6,760,800 -1.19(-1.98%)
Feb 18, 2005 59.80 60.06 59.49 60.00 8,076,800 +0.31(+0.52%)
Feb 17, 2005 61.06 61.31 59.69 59.69 9,570,400 -1.54(-2.52%)
Feb 16, 2005 61.70 61.90 61.00 61.23 7,073,200 -0.48(-0.78%)
Feb 15, 2005 60.37 61.84 60.10 61.71 4,725,600 +1.50(+2.49%)
Feb 14, 2005 60.30 60.54 60.06 60.21 3,722,800 -0.13(-0.22%)
Feb 11, 2005 59.50 60.51 59.43 60.34 2,564,800 +0.84(+1.41%)
Feb 10, 2005 59.37 59.54 59.19 59.50 3,642,800 +0.38(+0.64%)
Feb 09, 2005 59.90 60.36 59.00 59.12 5,508,000 -1.01(-1.68%)
Feb 08, 2005 59.53 60.37 59.11 60.13 4,733,200 +0.68(+1.14%)
Feb 07, 2005 59.60 59.96 59.41 59.45 2,012,400 -0.15(-0.25%)
Feb 04, 2005 58.75 60.80 58.52 59.60 8,458,800 -0.38(-0.63%)
Feb 03, 2005 59.03 59.98 59.01 59.98 5,326,000 +1.14(+1.94%)
Feb 02, 2005 59.15 59.17 58.55 58.84 5,651,600 -0.12(-0.20%)
Feb 01, 2005 58.18 59.14 58.05 58.96 5,202,400 +0.68(+1.17%)
Jan 31, 2005 58.50 58.55 58.00 58.28 3,356,000 -0.09(-0.15%)
Jan 28, 2005 58.15 58.79 58.04 58.37 6,068,800 +0.91(+1.58%)
Jan 27, 2005 58.08 58.30 57.25 57.46 4,312,000 -0.42(-0.73%)
Jan 26, 2005 56.90 57.90 56.80 57.88 5,239,200 +1.36(+2.41%)
Jan 25, 2005 57.40 57.78 55.90 56.52 11,516,000 -1.05(-1.82%)
Jan 24, 2005 57.02 58.15 56.64 57.57 7,258,800 +0.56(+0.98%)
Jan 21, 2005 57.93 58.24 56.83 57.01 4,725,600 -1.00(-1.72%)
Jan 20, 2005 57.50 58.22 57.48 58.01 3,383,200 +0.51(+0.89%)
Jan 19, 2005 58.09 58.41 57.43 57.50 5,594,400 -0.45(-0.78%)
Jan 18, 2005 57.28 58.04 57.09 57.95 6,355,200 +0.68(+1.19%)
Jan 14, 2005 57.35 57.51 56.95 57.27 3,761,600 +0.17(+0.30%)
Jan 13, 2005 58.30 58.39 57.03 57.10 4,628,400 -0.96(-1.65%)
Jan 12, 2005 58.29 58.56 57.86 58.06 6,936,800 +0.02(+0.03%)
Jan 11, 2005 58.45 58.95 57.83 58.04 5,911,600 +0.14(+0.24%)
Jan 10, 2005 57.90 58.70 57.53 57.90 4,755,200 +0.00(+0.00%)
Jan 07, 2005 58.07 58.18 57.33 57.90 3,062,400 -0.17(-0.29%)
Jan 06, 2005 58.00 58.35 57.68 58.07 4,183,200 +0.49(+0.85%)
Jan 05, 2005 57.79 57.86 57.35 57.58 5,112,000 -0.11(-0.19%)
Jan 04, 2005 58.30 58.46 57.12 57.69 7,440,800 -0.46(-0.79%)
Jan 03, 2005 58.68 58.78 58.01 58.15 6,862,000 -0.53(-0.90%)
Dec 31, 2004 58.65 59.11 58.58 58.68 3,877,600 +0.14(+0.24%)
Dec 30, 2004 58.00 59.00 57.65 58.54 6,278,000 +0.54(+0.93%)
Dec 29, 2004 57.40 58.00 57.33 58.00 6,196,400 +0.50(+0.87%)
Dec 28, 2004 56.68 57.58 56.58 57.50 6,171,200 +0.92(+1.63%)
Dec 27, 2004 56.94 57.15 56.24 56.58 4,449,600 -0.26(-0.46%)
Dec 23, 2004 57.32 57.47 56.62 56.84 6,182,800 -0.25(-0.44%)
Dec 22, 2004 58.55 58.56 56.60 57.09 22,638,000 -4.92(-7.93%)
Dec 21, 2004 61.97 62.07 61.05 62.01 3,423,200 +0.03(+0.05%)
Dec 20, 2004 61.75 62.51 61.33 61.98 3,642,400 +0.31(+0.50%)
Dec 17, 2004 62.00 62.30 60.55 61.67 8,338,000 -1.27(-2.02%)
Dec 16, 2004 63.05 63.05 62.32 62.94 3,688,800 -0.11(-0.17%)
Dec 15, 2004 63.17 63.26 62.51 63.05 6,215,600 -0.26(-0.41%)
Dec 14, 2004 62.98 63.31 62.75 63.31 3,304,400 +0.14(+0.22%)
Dec 13, 2004 62.79 63.48 62.60 63.17 5,180,400 -0.51(-0.80%)
Dec 10, 2004 63.31 64.02 63.00 63.68 2,304,800 +0.07(+0.11%)
Dec 09, 2004 62.89 63.75 62.77 63.61 5,539,200 +0.77(+1.23%)
Dec 08, 2004 61.50 63.09 61.44 62.84 8,551,200 +1.49(+2.43%)
Dec 07, 2004 61.79 61.82 61.28 61.35 4,161,600 -0.26(-0.42%)
Dec 06, 2004 60.05 61.83 60.05 61.61 8,664,000 +1.78(+2.98%)
Dec 03, 2004 59.73 60.68 59.42 59.83 8,587,600 +0.25(+0.42%)
Dec 02, 2004 59.78 59.78 58.54 59.58 21,920,800 -0.20(-0.33%)
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.