Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 31.29 31.29 30.87 31.06 1,173,309 -0.15(-0.49%)
Feb 25, 2005 31.11 31.28 30.98 31.22 2,761,610 +0.09(+0.30%)
Feb 24, 2005 30.83 31.14 30.68 31.12 1,598,875 +0.32(+1.04%)
Feb 23, 2005 30.63 30.88 30.58 30.80 1,779,936 +0.25(+0.83%)
Feb 22, 2005 30.84 30.99 30.54 30.55 2,261,505 +0.23(+0.76%)
Feb 18, 2005 30.45 30.54 30.30 30.32 1,539,739 -0.28(-0.90%)
Feb 17, 2005 30.98 31.02 30.56 30.60 1,370,427 -0.29(-0.94%)
Feb 16, 2005 30.79 31.00 30.70 30.89 1,742,471 -0.20(-0.64%)
Feb 15, 2005 31.03 31.20 30.94 31.09 1,914,525 +0.05(+0.17%)
Feb 14, 2005 30.93 31.11 30.85 31.03 3,398,001 +0.50(+1.63%)
Feb 11, 2005 30.23 30.58 30.14 30.53 1,797,559 +0.31(+1.01%)
Feb 10, 2005 30.27 30.42 30.18 30.23 3,769,915 +0.08(+0.25%)
Feb 09, 2005 30.34 30.40 30.15 30.15 2,947,502 +0.11(+0.36%)
Feb 08, 2005 30.01 30.22 29.94 30.04 1,629,944 +0.13(+0.44%)
Feb 07, 2005 30.25 30.34 29.90 29.91 1,693,909 -0.11(-0.36%)
Feb 04, 2005 29.83 30.11 29.81 30.02 2,063,081 +0.40(+1.34%)
Feb 03, 2005 29.50 29.63 29.34 29.62 1,875,623 -0.21(-0.69%)
Feb 02, 2005 29.83 29.95 29.70 29.83 3,575,930 +0.28(+0.93%)
Feb 01, 2005 29.51 29.69 29.38 29.55 3,926,043 -0.11(-0.36%)
Jan 31, 2005 29.88 29.95 29.53 29.66 2,969,041 +0.04(+0.13%)
Jan 28, 2005 29.76 29.79 29.31 29.62 3,319,024 +0.11(+0.39%)
Jan 27, 2005 29.97 30.00 29.49 29.51 9,702,776 -0.66(-2.18%)
Jan 26, 2005 30.56 30.56 30.14 30.17 4,809,810 -0.70(-2.28%)
Jan 25, 2005 30.93 31.03 30.65 30.87 2,966,300 +0.71(+2.36%)
Jan 24, 2005 30.56 30.60 30.16 30.16 2,677,019 +0.03(+0.10%)
Jan 21, 2005 30.47 30.50 30.01 30.13 2,333,955 +0.00(+0.00%)
Jan 20, 2005 30.34 30.47 30.08 30.13 3,479,068 -0.61(-1.99%)
Jan 19, 2005 31.26 31.26 30.60 30.74 2,666,967 -0.42(-1.35%)
Jan 18, 2005 31.00 31.31 30.91 31.16 3,424,893 -0.32(-1.02%)
Jan 14, 2005 31.58 31.66 31.37 31.48 2,764,482 -0.06(-0.19%)
Jan 13, 2005 32.06 32.06 31.55 31.55 2,264,377 -0.43(-1.34%)
Jan 12, 2005 31.97 32.01 31.55 31.97 5,577,004 +0.26(+0.82%)
Jan 11, 2005 33.12 33.18 31.53 31.71 10,249,485 -1.49(-4.48%)
Jan 10, 2005 33.29 33.49 33.14 33.20 1,595,611 -0.02(-0.05%)
Jan 07, 2005 33.60 33.64 32.89 33.22 2,722,056 +0.43(+1.31%)
Jan 06, 2005 32.89 33.02 32.73 32.79 2,552,613 +0.45(+1.40%)
Jan 05, 2005 32.84 32.93 32.33 32.33 3,212,632 -0.09(-0.28%)
Jan 04, 2005 33.51 33.51 32.20 32.43 4,375,759 -1.31(-3.88%)
Jan 03, 2005 34.13 34.22 33.71 33.74 969,925 -0.13(-0.38%)
Dec 31, 2004 34.07 34.07 33.76 33.87 984,154 -0.06(-0.18%)
Dec 30, 2004 34.28 34.28 33.90 33.93 978,018 -0.24(-0.70%)
Dec 29, 2004 34.36 34.43 33.99 34.17 1,769,885 -0.35(-1.02%)
Dec 28, 2004 34.50 34.59 34.43 34.52 1,023,447 +0.28(+0.83%)
Dec 27, 2004 34.36 34.47 34.13 34.23 1,059,607 +0.26(+0.77%)
Dec 23, 2004 33.97 34.05 33.82 33.97 780,248 +0.28(+0.82%)
Dec 22, 2004 33.70 33.84 33.54 33.70 1,530,602 +0.13(+0.39%)
Dec 21, 2004 33.79 33.86 33.44 33.57 1,915,700 +0.20(+0.60%)
Dec 20, 2004 33.83 33.94 33.27 33.37 2,485,514 +0.39(+1.18%)
Dec 17, 2004 33.64 33.65 32.91 32.98 3,305,839 -0.61(-1.80%)
Dec 16, 2004 34.01 34.07 33.31 33.58 3,063,945 -0.92(-2.66%)
Dec 15, 2004 34.56 34.68 34.40 34.50 1,359,461 +0.11(+0.31%)
Dec 14, 2004 34.26 34.55 34.23 34.40 2,656,263 -0.08(-0.22%)
Dec 13, 2004 34.25 34.60 34.09 34.47 3,351,528 +1.03(+3.07%)
Dec 10, 2004 33.45 33.80 33.43 33.45 1,480,473 -0.68(-2.00%)
Dec 09, 2004 33.85 34.30 33.54 34.13 1,933,453 -0.06(-0.18%)
Dec 08, 2004 34.09 34.28 33.94 34.19 1,196,154 -0.15(-0.42%)
Dec 07, 2004 34.95 35.00 34.27 34.33 1,569,764 -0.31(-0.91%)
Dec 06, 2004 34.62 34.82 34.47 34.65 1,264,688 -0.09(-0.26%)
Dec 03, 2004 34.62 34.82 34.46 34.74 2,570,889 +0.07(+0.20%)
Dec 02, 2004 34.90 35.02 34.53 34.67 3,037,053 -0.15(-0.42%)
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.