Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 32.88 33.06 32.70 32.88 6,106,857 +0.13(+0.40%)
Feb 25, 2005 32.73 33.05 32.54 32.75 4,892,027 +0.09(+0.27%)
Feb 24, 2005 32.87 32.88 32.25 32.66 5,928,382 -0.02(-0.07%)
Feb 23, 2005 32.15 32.75 31.89 32.68 8,169,986 +0.17(+0.52%)
Feb 22, 2005 31.71 32.51 31.31 32.51 12,082,458 +1.48(+4.78%)
Feb 18, 2005 31.18 31.26 30.99 31.03 4,176,077 -0.12(-0.38%)
Feb 17, 2005 30.91 31.27 30.91 31.15 6,324,475 +0.07(+0.21%)
Feb 16, 2005 30.83 31.26 30.59 31.08 6,960,905 +0.15(+0.47%)
Feb 15, 2005 30.83 31.13 30.65 30.94 6,014,061 +0.10(+0.33%)
Feb 14, 2005 31.13 31.20 30.82 30.83 6,288,205 +0.05(+0.17%)
Feb 11, 2005 30.60 30.85 30.34 30.78 8,336,963 +0.54(+1.79%)
Feb 10, 2005 29.88 30.34 29.73 30.24 10,381,889 +0.65(+2.20%)
Feb 09, 2005 29.42 29.69 29.28 29.59 9,085,761 +0.07(+0.25%)
Feb 08, 2005 29.36 29.72 29.33 29.52 9,110,945 -0.10(-0.35%)
Feb 07, 2005 30.39 30.50 29.42 29.62 9,777,212 -0.61(-2.03%)
Feb 04, 2005 29.88 30.24 29.63 30.23 6,369,367 +0.37(+1.22%)
Feb 03, 2005 29.95 30.05 29.66 29.87 6,810,215 -0.50(-1.64%)
Feb 02, 2005 30.31 30.53 30.01 30.37 4,339,907 +0.09(+0.29%)
Feb 01, 2005 30.30 30.49 30.09 30.28 5,161,381 -0.11(-0.36%)
Jan 31, 2005 30.69 30.69 30.23 30.39 5,716,239 -0.30(-0.98%)
Jan 28, 2005 30.88 30.98 30.45 30.69 4,466,782 -0.07(-0.24%)
Jan 27, 2005 30.53 30.99 30.47 30.76 4,747,222 +0.04(+0.14%)
Jan 26, 2005 30.69 30.91 30.64 30.72 3,872,644 +0.31(+1.01%)
Jan 25, 2005 30.84 30.84 30.40 30.41 5,552,273 -0.42(-1.37%)
Jan 24, 2005 31.23 31.37 30.79 30.83 5,577,867 -0.22(-0.71%)
Jan 21, 2005 30.61 31.29 30.61 31.05 7,439,117 +0.54(+1.77%)
Jan 20, 2005 30.75 30.98 30.51 30.51 5,252,124 -0.41(-1.32%)
Jan 19, 2005 31.28 31.37 30.58 30.92 5,681,201 -0.10(-0.33%)
Jan 18, 2005 30.54 31.06 30.39 31.02 5,767,427 +0.43(+1.41%)
Jan 14, 2005 30.61 30.85 30.53 30.59 4,236,983 -0.31(-0.99%)
Jan 13, 2005 31.25 31.25 30.80 30.90 5,519,698 -0.35(-1.12%)
Jan 12, 2005 31.42 31.53 31.09 31.25 8,169,028 +0.24(+0.78%)
Jan 11, 2005 30.64 31.09 30.58 31.01 7,828,503 +0.57(+1.87%)
Jan 10, 2005 30.56 30.77 30.23 30.44 7,151,423 +0.12(+0.39%)
Jan 07, 2005 30.66 31.01 30.23 30.32 7,944,429 -0.07(-0.24%)
Jan 06, 2005 30.43 30.90 30.15 30.39 6,834,851 -0.05(-0.17%)
Jan 05, 2005 30.69 31.02 30.40 30.45 7,029,338 +0.07(+0.24%)
Jan 04, 2005 30.98 31.19 30.28 30.37 14,751,497 -0.58(-1.86%)
Jan 03, 2005 32.00 32.00 30.85 30.95 12,457,473 -1.50(-4.62%)
Dec 31, 2004 32.55 32.73 32.40 32.45 3,181,467 -0.09(-0.29%)
Dec 30, 2004 32.46 32.81 32.41 32.54 4,599,954 +0.08(+0.25%)
Dec 29, 2004 32.15 32.48 31.98 32.46 4,869,855 -0.19(-0.58%)
Dec 28, 2004 32.89 33.01 32.38 32.65 3,544,164 -0.26(-0.78%)
Dec 27, 2004 32.95 33.16 32.80 32.91 3,827,478 +0.05(+0.16%)
Dec 23, 2004 32.81 33.11 32.74 32.86 2,953,447 +0.18(+0.54%)
Dec 22, 2004 33.23 33.23 32.43 32.68 5,929,614 -0.53(-1.58%)
Dec 21, 2004 33.51 33.51 33.02 33.21 6,836,493 +0.39(+1.20%)
Dec 20, 2004 32.99 33.20 32.73 32.81 4,216,043 +0.19(+0.58%)
Dec 17, 2004 32.59 33.00 32.59 32.62 7,414,208 -0.12(-0.38%)
Dec 16, 2004 33.24 33.38 32.47 32.75 9,677,710 -0.68(-2.03%)
Dec 15, 2004 33.67 33.90 33.40 33.43 6,554,548 +0.06(+0.18%)
Dec 14, 2004 33.21 33.40 32.78 33.37 8,354,756 +0.09(+0.26%)
Dec 13, 2004 32.72 33.28 32.71 33.28 6,432,052 +0.71(+2.18%)
Dec 10, 2004 32.52 33.08 32.47 32.57 5,537,080 -0.27(-0.82%)
Dec 09, 2004 32.45 32.96 32.28 32.84 6,733,022 +0.14(+0.42%)
Dec 08, 2004 31.42 32.77 31.42 32.70 14,259,871 -0.40(-1.21%)
Dec 07, 2004 33.51 33.74 33.10 33.11 6,993,069 -0.47(-1.39%)
Dec 06, 2004 33.58 33.86 33.24 33.57 6,600,261 -0.31(-0.93%)
Dec 03, 2004 33.24 34.52 32.97 33.89 10,451,554 +0.37(+1.11%)
Dec 02, 2004 34.34 34.66 33.10 33.51 11,229,916 -0.95(-2.76%)
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.