Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 30.13 30.81 29.87 30.20 8,678,859 +0.13(+0.43%)
Feb 25, 2005 29.38 30.08 29.22 30.07 6,905,867 +0.67(+2.28%)
Feb 24, 2005 28.81 29.40 28.51 29.40 6,286,626 +0.63(+2.19%)
Feb 23, 2005 29.18 29.29 28.37 28.77 6,063,499 -0.19(-0.66%)
Feb 22, 2005 28.87 29.77 28.75 28.96 5,912,804 -0.12(-0.41%)
Feb 18, 2005 29.16 29.30 28.91 29.08 4,643,670 -0.19(-0.65%)
Feb 17, 2005 30.07 30.08 29.22 29.27 6,224,164 -0.28(-0.95%)
Feb 16, 2005 29.77 30.17 29.40 29.55 4,598,929 -0.38(-1.27%)
Feb 15, 2005 29.69 30.41 29.45 29.93 8,644,899 +0.23(+0.77%)
Feb 14, 2005 29.78 30.07 29.42 29.70 6,432,475 -0.05(-0.17%)
Feb 11, 2005 28.93 29.99 28.70 29.75 7,871,400 +0.80(+2.76%)
Feb 10, 2005 29.48 29.62 28.69 28.95 6,768,574 +0.17(+0.59%)
Feb 09, 2005 29.42 29.54 28.58 28.78 4,649,982 -0.76(-2.57%)
Feb 08, 2005 29.82 30.10 29.40 29.54 6,183,196 +0.01(+0.03%)
Feb 07, 2005 29.45 29.76 29.26 29.53 4,488,624 +0.05(+0.17%)
Feb 04, 2005 28.61 29.53 28.61 29.48 7,337,690 +0.68(+2.36%)
Feb 03, 2005 29.17 29.17 28.45 28.80 5,372,300 -0.48(-1.64%)
Feb 02, 2005 29.29 29.48 29.05 29.28 5,506,013 -0.05(-0.17%)
Feb 01, 2005 29.12 29.39 28.87 29.33 6,394,997 +0.14(+0.48%)
Jan 31, 2005 29.32 29.58 28.93 29.19 8,963,771 +0.40(+1.39%)
Jan 28, 2005 28.55 28.93 28.40 28.79 9,089,057 +0.34(+1.20%)
Jan 27, 2005 28.10 28.55 27.78 28.45 8,935,964 +0.29(+1.03%)
Jan 26, 2005 27.47 28.27 27.39 28.16 11,153,512 +1.00(+3.68%)
Jan 25, 2005 27.14 27.37 26.87 27.16 5,752,443 +0.30(+1.12%)
Jan 24, 2005 27.35 27.59 26.74 26.86 6,544,770 -0.49(-1.79%)
Jan 21, 2005 27.09 27.65 26.79 27.35 11,593,395 +0.64(+2.40%)
Jan 20, 2005 26.49 27.03 26.35 26.71 11,133,096 +0.42(+1.60%)
Jan 19, 2005 27.25 27.35 26.27 26.29 5,398,135 -0.88(-3.24%)
Jan 18, 2005 26.41 27.31 26.34 27.17 6,587,900 +0.65(+2.45%)
Jan 14, 2005 26.40 26.90 26.36 26.52 6,996,111 +0.17(+0.65%)
Jan 13, 2005 26.70 27.01 26.31 26.35 6,766,689 -0.59(-2.19%)
Jan 12, 2005 27.09 27.20 26.50 26.94 6,731,136 +0.02(+0.07%)
Jan 11, 2005 27.10 27.42 26.78 26.92 6,727,154 -0.46(-1.68%)
Jan 10, 2005 27.19 27.77 27.03 27.38 5,768,760 +0.05(+0.18%)
Jan 07, 2005 27.40 27.76 27.01 27.33 6,321,559 +0.23(+0.85%)
Jan 06, 2005 27.64 27.95 27.07 27.10 14,059,959 -0.44(-1.60%)
Jan 05, 2005 27.26 28.15 27.17 27.54 18,794,912 -0.90(-3.16%)
Jan 04, 2005 29.43 29.49 28.07 28.44 8,075,647 -0.83(-2.84%)
Jan 03, 2005 29.87 30.00 28.80 29.27 6,189,056 -0.40(-1.35%)
Dec 31, 2004 29.53 29.82 29.49 29.67 2,593,500 +0.07(+0.24%)
Dec 30, 2004 29.70 29.79 29.53 29.60 2,954,800 -0.05(-0.17%)
Dec 29, 2004 29.27 29.88 29.27 29.65 2,642,600 +0.14(+0.47%)
Dec 28, 2004 29.45 29.61 29.15 29.51 3,329,300 +0.20(+0.68%)
Dec 27, 2004 29.74 29.85 29.01 29.31 3,609,600 -0.24(-0.81%)
Dec 23, 2004 29.24 29.63 29.20 29.55 2,536,900 +0.11(+0.37%)
Dec 22, 2004 29.60 29.63 29.11 29.44 3,463,100 +0.01(+0.03%)
Dec 21, 2004 29.09 29.48 29.01 29.43 4,316,700 +0.29(+1.00%)
Dec 20, 2004 29.50 29.68 29.02 29.14 5,906,800 -0.19(-0.65%)
Dec 17, 2004 29.24 29.66 29.06 29.33 7,259,400 -0.14(-0.48%)
Dec 16, 2004 29.60 30.00 29.10 29.47 4,616,100 -0.26(-0.87%)
Dec 15, 2004 29.80 30.24 29.50 29.73 5,103,300 -0.15(-0.50%)
Dec 14, 2004 29.59 30.14 29.51 29.88 5,900,900 +0.39(+1.32%)
Dec 13, 2004 29.75 29.90 29.10 29.49 5,322,800 -0.06(-0.20%)
Dec 10, 2004 29.62 29.79 29.22 29.55 9,008,000 -0.17(-0.57%)
Dec 09, 2004 28.37 30.19 27.88 29.72 32,004,300 -1.01(-3.29%)
Dec 08, 2004 30.78 31.03 30.35 30.73 8,710,100 -0.52(-1.66%)
Dec 07, 2004 32.17 32.67 31.21 31.25 7,120,400 -0.64(-2.01%)
Dec 06, 2004 32.10 32.12 31.42 31.89 6,601,900 -0.11(-0.34%)
Dec 03, 2004 32.45 32.69 31.94 32.00 7,622,500 +0.38(+1.20%)
Dec 02, 2004 31.79 32.57 31.60 31.62 8,155,400 -0.36(-1.13%)
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.