Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 44.36 44.50 43.69 43.96 13,253,314 -0.86(-1.91%)
Feb 25, 2005 44.20 44.99 44.00 44.81 10,297,754 +0.65(+1.47%)
Feb 24, 2005 43.82 44.49 43.34 44.17 9,462,024 +0.40(+0.91%)
Feb 23, 2005 43.62 43.95 43.14 43.77 11,255,822 -0.21(-0.49%)
Feb 22, 2005 43.95 44.67 43.89 43.98 13,619,756 -0.26(-0.58%)
Feb 18, 2005 44.61 44.86 44.16 44.24 10,260,356 -0.25(-0.56%)
Feb 17, 2005 45.44 45.63 44.48 44.49 9,147,019 -0.71(-1.56%)
Feb 16, 2005 45.22 45.58 44.97 45.19 7,628,923 -0.25(-0.55%)
Feb 15, 2005 45.13 45.78 45.02 45.44 8,506,090 +0.31(+0.70%)
Feb 14, 2005 45.23 45.58 45.06 45.13 7,471,131 -0.12(-0.27%)
Feb 11, 2005 44.81 45.66 44.72 45.25 12,165,499 +0.46(+1.02%)
Feb 10, 2005 44.46 45.06 44.24 44.79 9,281,986 +0.49(+1.11%)
Feb 09, 2005 45.00 45.05 44.26 44.30 8,007,351 -0.67(-1.49%)
Feb 08, 2005 45.16 45.31 44.84 44.97 8,186,212 -0.09(-0.19%)
Feb 07, 2005 44.79 45.09 44.52 45.06 6,211,890 +0.29(+0.64%)
Feb 04, 2005 44.14 45.12 43.99 44.77 10,937,183 +0.44(+0.98%)
Feb 03, 2005 44.40 44.74 44.05 44.34 7,651,259 -0.36(-0.81%)
Feb 02, 2005 44.54 45.03 44.20 44.70 9,347,574 +0.09(+0.19%)
Feb 01, 2005 44.23 44.84 44.22 44.61 11,672,996 +0.21(+0.47%)
Jan 31, 2005 44.04 44.43 43.87 44.41 11,260,483 +0.67(+1.53%)
Jan 28, 2005 43.82 44.14 42.93 43.74 15,674,067 -0.20(-0.45%)
Jan 27, 2005 44.31 44.80 43.63 43.94 23,577,224 -1.41(-3.12%)
Jan 26, 2005 44.62 45.55 44.59 45.35 12,774,353 +0.99(+2.24%)
Jan 25, 2005 44.59 45.37 44.17 44.36 11,077,472 +0.04(+0.08%)
Jan 24, 2005 44.71 45.11 44.02 44.32 10,943,438 -0.32(-0.72%)
Jan 21, 2005 44.71 45.19 44.52 44.64 9,984,546 +0.01(+0.02%)
Jan 20, 2005 45.46 45.63 44.64 44.64 9,864,819 -0.66(-1.45%)
Jan 19, 2005 45.66 45.73 45.16 45.29 7,192,362 -0.49(-1.06%)
Jan 18, 2005 45.42 45.88 45.11 45.78 8,037,891 +0.25(+0.55%)
Jan 14, 2005 45.74 45.94 44.79 45.53 12,875,943 -0.06(-0.13%)
Jan 13, 2005 46.08 46.55 45.31 45.58 13,330,779 -0.70(-1.51%)
Jan 12, 2005 45.50 46.33 45.41 46.28 11,074,136 +0.78(+1.71%)
Jan 11, 2005 45.14 45.95 45.13 45.51 11,776,403 +0.10(+0.22%)
Jan 10, 2005 44.76 45.91 44.74 45.41 9,993,217 +0.48(+1.06%)
Jan 07, 2005 45.13 45.39 44.49 44.93 7,557,694 +0.09(+0.21%)
Jan 06, 2005 44.70 45.40 44.41 44.84 9,282,731 +0.41(+0.93%)
Jan 05, 2005 44.88 45.27 44.41 44.42 10,570,149 -0.71(-1.58%)
Jan 04, 2005 45.98 46.08 44.81 45.14 10,909,090 -0.73(-1.59%)
Jan 03, 2005 45.81 46.15 45.41 45.86 9,430,536 +0.09(+0.20%)
Dec 31, 2004 45.72 46.27 45.71 45.77 4,067,885 -0.09(-0.20%)
Dec 30, 2004 46.26 46.30 45.82 45.86 3,157,152 -0.34(-0.74%)
Dec 29, 2004 45.88 46.27 45.75 46.21 4,758,713 +0.11(+0.25%)
Dec 28, 2004 45.43 46.33 45.28 46.09 7,340,946 +0.72(+1.59%)
Dec 27, 2004 45.73 46.12 45.21 45.37 6,192,088 -0.40(-0.87%)
Dec 23, 2004 45.23 46.01 45.11 45.77 6,197,554 +0.48(+1.07%)
Dec 22, 2004 45.33 45.66 45.09 45.29 6,287,254 -0.38(-0.82%)
Dec 21, 2004 44.94 45.66 44.81 45.66 8,979,509 +0.75(+1.67%)
Dec 20, 2004 45.15 45.51 44.84 44.91 6,592,093 -0.11(-0.24%)
Dec 17, 2004 44.68 45.86 44.59 45.02 12,986,286 -0.10(-0.22%)
Dec 16, 2004 45.54 45.66 44.87 45.12 7,598,833 -0.21(-0.47%)
Dec 15, 2004 45.81 46.11 45.19 45.34 9,084,345 -0.59(-1.27%)
Dec 14, 2004 45.44 46.28 45.37 45.92 8,171,510 +0.29(+0.64%)
Dec 13, 2004 45.70 45.78 45.45 45.63 8,508,164 +0.00(+0.00%)
Dec 10, 2004 45.41 45.92 45.31 45.63 7,161,546 -0.27(-0.59%)
Dec 09, 2004 44.85 45.91 44.59 45.90 11,522,638 +0.90(+2.00%)
Dec 08, 2004 44.45 45.45 44.41 45.00 9,164,094 +0.80(+1.81%)
Dec 07, 2004 45.24 45.31 44.15 44.20 9,833,619 -0.65(-1.45%)
Dec 06, 2004 44.24 45.13 44.14 44.85 8,932,977 +0.61(+1.37%)
Dec 03, 2004 44.45 45.66 44.15 44.24 17,462,164 -0.66(-1.48%)
Dec 02, 2004 43.60 45.00 43.56 44.91 17,828,812 +1.41(+3.25%)
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.