Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 44.08 44.22 43.42 43.69 13,336,125 -0.85(-1.91%)
Feb 25, 2005 43.93 44.71 43.73 44.54 10,362,098 +0.65(+1.47%)
Feb 24, 2005 43.54 44.21 43.07 43.89 9,521,146 +0.40(+0.91%)
Feb 23, 2005 43.35 43.68 42.87 43.49 11,326,152 -0.21(-0.49%)
Feb 22, 2005 43.68 44.39 43.61 43.71 13,704,857 -0.26(-0.58%)
Feb 18, 2005 44.34 44.58 43.88 43.96 10,324,466 -0.25(-0.56%)
Feb 17, 2005 45.15 45.35 44.20 44.21 9,204,173 -0.70(-1.56%)
Feb 16, 2005 44.94 45.30 44.69 44.91 7,676,591 -0.25(-0.55%)
Feb 15, 2005 44.85 45.50 44.74 45.16 8,559,239 +0.31(+0.70%)
Feb 14, 2005 44.95 45.30 44.78 44.85 7,517,813 -0.12(-0.27%)
Feb 11, 2005 44.54 45.38 44.44 44.97 12,241,514 +0.45(+1.02%)
Feb 10, 2005 44.18 44.78 43.97 44.51 9,339,984 +0.49(+1.11%)
Feb 09, 2005 44.72 44.77 43.98 44.03 8,057,384 -0.67(-1.49%)
Feb 08, 2005 44.88 45.03 44.56 44.69 8,237,363 -0.09(-0.19%)
Feb 07, 2005 44.51 44.81 44.25 44.78 6,250,705 +0.28(+0.64%)
Feb 04, 2005 43.86 44.84 43.72 44.49 11,005,522 +0.43(+0.98%)
Feb 03, 2005 44.12 44.46 43.78 44.06 7,699,067 -0.36(-0.81%)
Feb 02, 2005 44.27 44.75 43.93 44.42 9,405,981 +0.09(+0.19%)
Feb 01, 2005 43.95 44.56 43.95 44.34 11,745,933 +0.21(+0.47%)
Jan 31, 2005 43.76 44.15 43.60 44.13 11,330,843 +0.67(+1.53%)
Jan 28, 2005 43.55 43.86 42.66 43.47 15,772,004 -0.20(-0.45%)
Jan 27, 2005 44.04 44.52 43.36 43.66 23,724,542 -1.40(-3.12%)
Jan 26, 2005 44.34 45.27 44.32 45.07 12,854,172 +0.99(+2.24%)
Jan 25, 2005 44.32 45.09 43.90 44.08 11,146,688 +0.04(+0.08%)
Jan 24, 2005 44.43 44.83 43.74 44.05 11,011,817 -0.32(-0.72%)
Jan 21, 2005 44.43 44.91 44.25 44.37 10,046,933 +0.01(+0.02%)
Jan 20, 2005 45.17 45.34 44.36 44.36 9,926,458 -0.65(-1.45%)
Jan 19, 2005 45.38 45.45 44.88 45.01 7,237,303 -0.48(-1.06%)
Jan 18, 2005 45.14 45.59 44.83 45.49 8,088,114 +0.25(+0.55%)
Jan 14, 2005 45.46 45.66 44.51 45.25 12,956,396 -0.06(-0.13%)
Jan 13, 2005 45.80 46.26 45.03 45.30 13,414,075 -0.69(-1.51%)
Jan 12, 2005 45.22 46.04 45.12 46.00 11,143,331 +0.77(+1.71%)
Jan 11, 2005 44.86 45.66 44.85 45.22 11,849,986 +0.10(+0.22%)
Jan 10, 2005 44.49 45.63 44.47 45.12 10,055,659 +0.48(+1.06%)
Jan 07, 2005 44.85 45.10 44.22 44.65 7,604,917 +0.09(+0.21%)
Jan 06, 2005 44.42 45.12 44.13 44.56 9,340,732 +0.41(+0.93%)
Jan 05, 2005 44.60 44.99 44.14 44.15 10,636,196 -0.71(-1.58%)
Jan 04, 2005 45.70 45.79 44.53 44.86 10,977,254 -0.72(-1.59%)
Jan 03, 2005 45.52 45.86 45.13 45.58 9,489,462 +0.09(+0.20%)
Dec 31, 2004 45.44 45.98 45.42 45.49 4,093,302 -0.09(-0.20%)
Dec 30, 2004 45.97 46.01 45.54 45.58 3,176,879 -0.34(-0.74%)
Dec 29, 2004 45.59 45.98 45.47 45.92 4,788,448 +0.11(+0.25%)
Dec 28, 2004 45.15 46.04 45.00 45.81 7,386,815 +0.72(+1.59%)
Dec 27, 2004 45.45 45.83 44.93 45.09 6,230,778 -0.40(-0.87%)
Dec 23, 2004 44.95 45.72 44.83 45.49 6,236,279 +0.48(+1.06%)
Dec 22, 2004 45.05 45.38 44.81 45.01 6,326,539 -0.37(-0.82%)
Dec 21, 2004 44.66 45.38 44.54 45.38 9,035,616 +0.74(+1.67%)
Dec 20, 2004 44.87 45.23 44.56 44.64 6,633,283 -0.11(-0.24%)
Dec 17, 2004 44.40 45.57 44.32 44.74 13,067,429 -0.10(-0.22%)
Dec 16, 2004 45.26 45.38 44.59 44.84 7,646,313 -0.21(-0.47%)
Dec 15, 2004 45.53 45.83 44.91 45.05 9,141,108 -0.58(-1.27%)
Dec 14, 2004 45.15 46.00 45.09 45.64 8,222,568 +0.29(+0.64%)
Dec 13, 2004 45.42 45.49 45.17 45.34 8,561,327 +0.00(+0.00%)
Dec 10, 2004 45.13 45.64 45.03 45.34 7,206,294 -0.27(-0.59%)
Dec 09, 2004 44.57 45.62 44.32 45.61 11,594,635 +0.89(+2.00%)
Dec 08, 2004 44.17 45.17 44.14 44.72 9,221,355 +0.79(+1.81%)
Dec 07, 2004 44.95 45.03 43.88 43.93 9,895,063 -0.65(-1.45%)
Dec 06, 2004 43.96 44.85 43.87 44.57 8,988,794 +0.60(+1.37%)
Dec 03, 2004 44.17 45.38 43.88 43.97 17,571,274 -0.66(-1.48%)
Dec 02, 2004 43.33 44.72 43.29 44.63 17,940,214 +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.