Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 62.17 62.37 61.23 61.61 9,456,122 -1.20(-1.91%)
Feb 25, 2005 61.95 63.05 61.67 62.81 7,347,356 +0.91(+1.47%)
Feb 24, 2005 61.41 62.35 60.74 61.90 6,751,070 +0.56(+0.91%)
Feb 23, 2005 61.14 61.60 60.46 61.34 8,030,929 -0.30(-0.49%)
Feb 22, 2005 61.60 62.61 61.51 61.64 9,717,575 -0.36(-0.58%)
Feb 18, 2005 62.53 62.87 61.89 62.00 7,320,673 -0.35(-0.56%)
Feb 17, 2005 63.68 63.96 62.34 62.35 6,526,317 -0.99(-1.56%)
Feb 16, 2005 63.38 63.89 63.03 63.34 5,443,169 -0.35(-0.55%)
Feb 15, 2005 63.25 64.17 63.10 63.69 6,069,020 +0.44(+0.70%)
Feb 14, 2005 63.39 63.89 63.16 63.25 5,330,586 -0.17(-0.27%)
Feb 11, 2005 62.81 64.00 62.68 63.42 8,679,976 +0.64(+1.02%)
Feb 10, 2005 62.31 63.15 62.01 62.78 6,622,615 +0.69(+1.11%)
Feb 09, 2005 63.07 63.14 62.03 62.09 5,713,174 -0.94(-1.49%)
Feb 08, 2005 63.30 63.50 62.84 63.03 5,840,790 -0.12(-0.19%)
Feb 07, 2005 62.77 63.19 62.40 63.15 4,432,129 +0.40(+0.64%)
Feb 04, 2005 61.86 63.24 61.66 62.75 7,803,583 +0.61(+0.98%)
Feb 03, 2005 62.23 62.70 61.74 62.14 5,459,106 -0.51(-0.81%)
Feb 02, 2005 62.43 63.11 61.95 62.65 6,669,411 +0.12(+0.19%)
Feb 01, 2005 61.99 62.85 61.98 62.53 8,328,579 +0.29(+0.47%)
Jan 31, 2005 61.72 62.27 61.49 62.24 8,034,255 +0.94(+1.53%)
Jan 28, 2005 61.42 61.86 60.17 61.30 11,183,308 -0.28(-0.45%)
Jan 27, 2005 62.11 62.79 61.15 61.58 16,822,140 -1.98(-3.12%)
Jan 26, 2005 62.54 63.84 62.50 63.56 9,114,388 +1.39(+2.24%)
Jan 25, 2005 62.50 63.59 61.91 62.17 7,903,678 +0.05(+0.08%)
Jan 24, 2005 62.66 63.22 61.69 62.12 7,808,046 -0.45(-0.72%)
Jan 21, 2005 62.66 63.34 62.40 62.57 7,123,885 +0.01(+0.02%)
Jan 20, 2005 63.71 63.95 62.56 62.56 7,038,461 -0.92(-1.45%)
Jan 19, 2005 64.00 64.10 63.30 63.48 5,131,687 -0.68(-1.06%)
Jan 18, 2005 63.66 64.30 63.23 64.16 5,734,964 +0.35(+0.55%)
Jan 14, 2005 64.11 64.39 62.77 63.81 9,186,871 -0.08(-0.13%)
Jan 13, 2005 64.59 65.24 63.50 63.89 9,511,393 -0.98(-1.51%)
Jan 12, 2005 63.77 64.93 63.64 64.87 7,901,298 +1.09(+1.71%)
Jan 11, 2005 63.27 64.40 63.25 63.78 8,402,359 +0.14(+0.22%)
Jan 10, 2005 62.74 64.35 62.71 63.64 7,130,072 +0.67(+1.06%)
Jan 07, 2005 63.25 63.61 62.36 62.97 5,392,348 +0.13(+0.21%)
Jan 06, 2005 62.65 63.63 62.24 62.84 6,623,146 +0.58(+0.93%)
Jan 05, 2005 62.90 63.45 62.25 62.26 7,541,708 -1.00(-1.58%)
Jan 04, 2005 64.45 64.58 62.80 63.26 7,783,539 -1.02(-1.59%)
Jan 03, 2005 64.20 64.68 63.65 64.28 6,728,604 +0.13(+0.20%)
Dec 31, 2004 64.08 64.85 64.06 64.15 2,902,400 -0.13(-0.20%)
Dec 30, 2004 64.83 64.89 64.22 64.28 2,252,600 -0.48(-0.74%)
Dec 29, 2004 64.30 64.85 64.12 64.76 3,395,300 +0.16(+0.25%)
Dec 28, 2004 63.67 64.93 63.46 64.60 5,237,700 +1.01(+1.59%)
Dec 27, 2004 64.10 64.64 63.37 63.59 4,418,000 -0.56(-0.87%)
Dec 23, 2004 63.39 64.48 63.23 64.15 4,421,900 +0.68(+1.07%)
Dec 22, 2004 63.53 64.00 63.20 63.47 4,485,900 -0.53(-0.82%)
Dec 21, 2004 62.99 64.00 62.81 64.00 6,406,800 +1.05(+1.67%)
Dec 20, 2004 63.28 63.79 62.85 62.95 4,703,400 -0.15(-0.24%)
Dec 17, 2004 62.62 64.27 62.50 63.10 9,265,600 -0.14(-0.22%)
Dec 16, 2004 63.83 64.00 62.89 63.24 5,421,700 -0.30(-0.47%)
Dec 15, 2004 64.21 64.63 63.34 63.54 6,481,600 -0.82(-1.27%)
Dec 14, 2004 63.68 64.87 63.59 64.36 5,830,300 +0.41(+0.64%)
Dec 13, 2004 64.05 64.16 63.70 63.95 6,070,500 +0.00(+0.00%)
Dec 10, 2004 63.65 64.36 63.50 63.95 5,109,700 -0.38(-0.59%)
Dec 09, 2004 62.85 64.34 62.50 64.33 8,221,300 +1.26(+2.00%)
Dec 08, 2004 62.30 63.70 62.25 63.07 6,538,500 +1.12(+1.81%)
Dec 07, 2004 63.40 63.50 61.88 61.95 7,016,200 -0.91(-1.45%)
Dec 06, 2004 62.00 63.25 61.87 62.86 6,373,600 +0.85(+1.37%)
Dec 03, 2004 62.30 64.00 61.88 62.01 12,459,100 -0.93(-1.48%)
Dec 02, 2004 61.11 63.07 61.05 62.94 12,720,700 +1.98(+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.