Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 42.90 43.00 40.85 41.80 862,400 -0.83(-1.95%)
Feb 25, 2005 39.70 42.88 39.55 42.63 1,203,300 +3.08(+7.79%)
Feb 24, 2005 38.53 39.60 38.49 39.55 467,000 +1.27(+3.32%)
Feb 23, 2005 38.20 39.00 38.15 38.28 318,700 +0.13(+0.34%)
Feb 22, 2005 40.15 40.15 38.15 38.15 552,600 -1.75(-4.39%)
Feb 18, 2005 40.70 40.70 39.65 39.90 313,500 +0.20(+0.50%)
Feb 17, 2005 40.80 40.91 39.24 39.70 992,700 -0.95(-2.34%)
Feb 16, 2005 38.10 40.97 38.00 40.65 893,900 +2.45(+6.41%)
Feb 15, 2005 38.99 38.99 38.10 38.20 266,200 -0.76(-1.95%)
Feb 14, 2005 38.70 38.98 38.43 38.96 307,300 +0.56(+1.46%)
Feb 11, 2005 38.15 38.70 37.85 38.40 337,200 +0.50(+1.32%)
Feb 10, 2005 38.50 38.75 37.68 37.90 637,000 +0.25(+0.66%)
Feb 09, 2005 38.00 38.31 37.50 37.65 287,100 -0.35(-0.92%)
Feb 08, 2005 37.60 38.10 37.14 38.00 224,200 +0.55(+1.47%)
Feb 07, 2005 36.88 38.00 36.88 37.45 165,400 +0.80(+2.18%)
Feb 04, 2005 36.95 37.30 36.06 36.65 290,400 -0.10(-0.27%)
Feb 03, 2005 37.20 37.25 36.55 36.75 268,200 -0.45(-1.21%)
Feb 02, 2005 37.35 37.43 36.91 37.20 282,200 +0.38(+1.03%)
Feb 01, 2005 36.50 37.15 36.40 36.82 401,500 +0.44(+1.21%)
Jan 31, 2005 36.14 36.68 35.70 36.38 239,400 +0.60(+1.68%)
Jan 28, 2005 35.82 36.25 35.78 35.78 151,000 +0.03(+0.08%)
Jan 27, 2005 35.40 35.93 35.09 35.75 247,400 +0.25(+0.70%)
Jan 26, 2005 36.29 36.55 34.32 35.50 413,300 -0.63(-1.74%)
Jan 25, 2005 35.45 36.30 35.45 36.13 440,700 +1.13(+3.23%)
Jan 24, 2005 35.46 35.93 34.85 35.00 174,500 -0.45(-1.27%)
Jan 21, 2005 35.20 35.85 35.20 35.45 209,400 +0.25(+0.71%)
Jan 20, 2005 35.45 35.45 34.13 35.20 199,800 -0.38(-1.07%)
Jan 19, 2005 35.77 35.80 35.45 35.58 219,900 +0.05(+0.14%)
Jan 18, 2005 36.45 36.50 35.41 35.53 447,400 +0.28(+0.79%)
Jan 14, 2005 34.66 35.81 34.66 35.25 531,400 +1.25(+3.68%)
Jan 13, 2005 32.55 34.80 32.55 34.00 895,000 +1.90(+5.92%)
Jan 12, 2005 30.04 32.10 30.04 32.10 913,200 +1.33(+4.32%)
Jan 11, 2005 33.50 33.51 30.76 30.77 1,026,900 -2.86(-8.50%)
Jan 10, 2005 33.50 34.00 33.40 33.63 548,200 -0.49(-1.44%)
Jan 07, 2005 35.22 35.58 33.87 34.12 541,200 -1.10(-3.12%)
Jan 06, 2005 34.14 35.22 34.07 35.22 844,700 +0.83(+2.41%)
Jan 05, 2005 33.70 34.85 33.61 34.39 678,100 -0.16(-0.46%)
Jan 04, 2005 36.46 36.80 34.44 34.55 761,400 -2.41(-6.52%)
Jan 03, 2005 38.70 38.84 36.73 36.96 737,800 -1.69(-4.37%)
Dec 31, 2004 37.95 38.90 37.95 38.65 142,500 +0.90(+2.38%)
Dec 30, 2004 39.10 39.10 36.10 37.75 426,100 -1.50(-3.82%)
Dec 29, 2004 38.90 39.40 38.75 39.25 362,200 +0.41(+1.06%)
Dec 28, 2004 38.74 39.14 38.68 38.84 156,700 +0.10(+0.26%)
Dec 27, 2004 38.98 39.60 38.70 38.74 266,800 -0.49(-1.25%)
Dec 23, 2004 40.13 40.30 39.18 39.23 153,400 -1.05(-2.61%)
Dec 22, 2004 39.90 40.35 39.50 40.28 351,100 +0.63(+1.59%)
Dec 21, 2004 39.36 39.75 39.25 39.65 273,500 +0.14(+0.35%)
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.