Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 44.07 44.21 43.40 43.67 13,339,740 -0.85(-1.91%)
Feb 25, 2005 43.91 44.69 43.72 44.52 10,364,906 +0.65(+1.47%)
Feb 24, 2005 43.53 44.20 43.06 43.88 9,523,726 +0.40(+0.91%)
Feb 23, 2005 43.34 43.67 42.86 43.48 11,329,222 -0.21(-0.49%)
Feb 22, 2005 43.67 44.38 43.60 43.69 13,708,571 -0.26(-0.58%)
Feb 18, 2005 44.33 44.57 43.87 43.95 10,327,264 -0.25(-0.56%)
Feb 17, 2005 45.14 45.34 44.19 44.20 9,206,667 -0.70(-1.56%)
Feb 16, 2005 44.93 45.29 44.68 44.90 7,678,671 -0.25(-0.55%)
Feb 15, 2005 44.84 45.49 44.73 45.15 8,561,559 +0.31(+0.70%)
Feb 14, 2005 44.94 45.29 44.77 44.84 7,519,851 -0.12(-0.27%)
Feb 11, 2005 44.52 45.37 44.43 44.96 12,244,831 +0.45(+1.02%)
Feb 10, 2005 44.17 44.77 43.96 44.50 9,342,515 +0.49(+1.11%)
Feb 09, 2005 44.71 44.76 43.97 44.01 8,059,567 -0.67(-1.49%)
Feb 08, 2005 44.87 45.01 44.55 44.68 8,239,595 -0.09(-0.19%)
Feb 07, 2005 44.50 44.79 44.23 44.77 6,252,399 +0.28(+0.64%)
Feb 04, 2005 43.85 44.83 43.71 44.48 11,008,505 +0.43(+0.98%)
Feb 03, 2005 44.11 44.45 43.77 44.05 7,701,154 -0.36(-0.81%)
Feb 02, 2005 44.25 44.74 43.91 44.41 9,408,530 +0.09(+0.19%)
Feb 01, 2005 43.94 44.55 43.94 44.33 11,749,116 +0.21(+0.47%)
Jan 31, 2005 43.75 44.14 43.59 44.12 11,333,914 +0.67(+1.53%)
Jan 28, 2005 43.54 43.85 42.65 43.45 15,776,279 -0.20(-0.45%)
Jan 27, 2005 44.03 44.51 43.35 43.65 23,730,972 -1.40(-3.12%)
Jan 26, 2005 44.33 45.25 44.30 45.06 12,857,656 +0.99(+2.24%)
Jan 25, 2005 44.30 45.08 43.89 44.07 11,149,709 +0.04(+0.08%)
Jan 24, 2005 44.42 44.81 43.73 44.03 11,014,801 -0.32(-0.72%)
Jan 21, 2005 44.42 44.90 44.23 44.35 10,049,656 +0.01(+0.02%)
Jan 20, 2005 45.16 45.33 44.35 44.35 9,929,148 -0.65(-1.45%)
Jan 19, 2005 45.37 45.44 44.87 45.00 7,239,264 -0.48(-1.06%)
Jan 18, 2005 45.13 45.58 44.82 45.48 8,090,306 +0.25(+0.55%)
Jan 14, 2005 45.45 45.64 44.50 45.23 12,959,907 -0.06(-0.13%)
Jan 13, 2005 45.79 46.25 45.01 45.29 13,417,710 -0.69(-1.51%)
Jan 12, 2005 45.20 46.03 45.11 45.98 11,146,351 +0.77(+1.71%)
Jan 11, 2005 44.85 45.65 44.84 45.21 11,853,197 +0.10(+0.22%)
Jan 10, 2005 44.47 45.62 44.45 45.11 10,058,384 +0.47(+1.06%)
Jan 07, 2005 44.84 45.09 44.20 44.64 7,606,978 +0.09(+0.21%)
Jan 06, 2005 44.41 45.11 44.12 44.55 9,343,264 +0.41(+0.93%)
Jan 05, 2005 44.59 44.98 44.13 44.13 10,639,078 -0.71(-1.58%)
Jan 04, 2005 45.69 45.78 44.52 44.84 10,980,229 -0.72(-1.59%)
Jan 03, 2005 45.51 45.85 45.12 45.57 9,492,033 +0.09(+0.20%)
Dec 31, 2004 45.42 45.97 45.41 45.47 4,094,412 -0.09(-0.20%)
Dec 30, 2004 45.96 46.00 45.52 45.57 3,177,740 -0.34(-0.74%)
Dec 29, 2004 45.58 45.97 45.45 45.91 4,789,745 +0.11(+0.25%)
Dec 28, 2004 45.13 46.03 44.98 45.79 7,388,817 +0.72(+1.59%)
Dec 27, 2004 45.44 45.82 44.92 45.08 6,232,467 -0.40(-0.87%)
Dec 23, 2004 44.94 45.71 44.82 45.47 6,237,969 +0.48(+1.07%)
Dec 22, 2004 45.03 45.37 44.80 44.99 6,328,253 -0.37(-0.82%)
Dec 21, 2004 44.65 45.37 44.52 45.37 9,038,065 +0.74(+1.67%)
Dec 20, 2004 44.86 45.22 44.55 44.62 6,635,080 -0.11(-0.24%)
Dec 17, 2004 44.39 45.56 44.30 44.73 13,070,970 -0.10(-0.22%)
Dec 16, 2004 45.25 45.37 44.58 44.83 7,648,385 -0.21(-0.47%)
Dec 15, 2004 45.52 45.81 44.90 45.04 9,143,585 -0.58(-1.27%)
Dec 14, 2004 45.14 45.98 45.08 45.62 8,224,797 +0.29(+0.64%)
Dec 13, 2004 45.40 45.48 45.15 45.33 8,563,647 +0.00(+0.00%)
Dec 10, 2004 45.12 45.62 45.01 45.33 7,208,247 -0.27(-0.59%)
Dec 09, 2004 44.56 45.61 44.30 45.60 11,597,778 +0.89(+2.00%)
Dec 08, 2004 44.16 45.15 44.13 44.71 9,223,854 +0.79(+1.81%)
Dec 07, 2004 44.94 45.01 43.86 43.91 9,897,745 -0.65(-1.45%)
Dec 06, 2004 43.95 44.84 43.86 44.56 8,991,230 +0.60(+1.37%)
Dec 03, 2004 44.16 45.37 43.86 43.96 17,576,036 -0.66(-1.48%)
Dec 02, 2004 43.32 44.71 43.28 44.62 17,945,076 +1.40(+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.