Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 40.44 40.44 39.10 39.70 1,107,868 -0.57(-1.41%)
Feb 25, 2005 38.95 40.44 38.94 40.27 1,178,664 +1.07(+2.74%)
Feb 24, 2005 37.86 39.39 37.62 39.20 703,548 +1.74(+4.63%)
Feb 23, 2005 38.36 38.58 37.26 37.46 1,764,486 -0.20(-0.53%)
Feb 22, 2005 38.97 39.59 37.52 37.66 1,230,006 -1.59(-4.04%)
Feb 18, 2005 39.10 39.39 38.43 39.25 1,008,392 -0.28(-0.71%)
Feb 17, 2005 39.53 40.14 39.09 39.53 1,250,463 +0.50(+1.28%)
Feb 16, 2005 38.53 39.08 37.74 39.03 832,305 +1.00(+2.62%)
Feb 15, 2005 38.42 38.55 37.75 38.03 1,183,878 -0.39(-1.03%)
Feb 14, 2005 38.90 38.96 38.23 38.42 1,062,943 -0.25(-0.66%)
Feb 11, 2005 37.94 39.21 37.22 38.68 2,154,968 -0.73(-1.85%)
Feb 10, 2005 38.67 39.43 38.49 39.41 1,158,207 +0.73(+1.90%)
Feb 09, 2005 39.30 39.57 38.67 38.67 1,111,277 -0.50(-1.27%)
Feb 08, 2005 38.57 39.26 38.54 39.17 870,811 +0.65(+1.70%)
Feb 07, 2005 38.17 39.37 37.92 38.52 1,586,995 +0.34(+0.90%)
Feb 04, 2005 37.41 38.69 37.37 38.17 1,455,832 +1.07(+2.88%)
Feb 03, 2005 36.50 37.62 36.36 37.11 1,121,706 +0.50(+1.36%)
Feb 02, 2005 36.90 36.97 36.05 36.61 902,098 -0.33(-0.89%)
Feb 01, 2005 36.45 37.39 36.30 36.94 1,139,756 +0.64(+1.76%)
Jan 31, 2005 36.15 36.30 35.05 36.30 797,609 +0.51(+1.44%)
Jan 28, 2005 35.20 36.21 35.15 35.79 847,948 +0.78(+2.24%)
Jan 27, 2005 35.20 35.55 34.85 35.00 958,655 -0.57(-1.61%)
Jan 26, 2005 34.33 35.58 34.33 35.58 1,100,046 +1.12(+3.24%)
Jan 25, 2005 34.50 35.05 34.33 34.46 761,509 -0.04(-0.13%)
Jan 24, 2005 34.88 35.33 34.43 34.50 773,341 -0.33(-0.94%)
Jan 21, 2005 35.62 35.72 34.75 34.83 1,125,717 -0.29(-0.82%)
Jan 20, 2005 36.20 36.20 35.10 35.12 1,259,488 -1.28(-3.52%)
Jan 19, 2005 36.40 37.24 36.09 36.40 1,273,727 +0.04(+0.12%)
Jan 18, 2005 36.15 36.42 35.78 36.36 1,809,010 +0.71(+1.99%)
Jan 14, 2005 34.47 35.89 34.14 35.65 1,721,568 +1.08(+3.13%)
Jan 13, 2005 33.80 35.20 33.69 34.57 2,853,904 +9.30(+36.81%)
Jan 12, 2005 25.58 25.58 24.95 25.27 1,355,554 -0.31(-1.20%)
Jan 11, 2005 25.46 25.64 24.97 25.58 1,232,413 +0.11(+0.44%)
Jan 10, 2005 24.81 25.73 24.64 25.46 2,137,921 +0.87(+3.54%)
Jan 07, 2005 24.85 24.99 24.44 24.59 1,792,464 -0.05(-0.22%)
Jan 06, 2005 24.72 24.92 24.51 24.64 1,034,284 +0.20(+0.82%)
Jan 05, 2005 24.49 24.71 24.17 24.44 1,739,277 +0.00(+0.00%)
Jan 04, 2005 25.21 25.21 24.30 24.44 1,439,446 -0.81(-3.21%)
Jan 03, 2005 25.47 25.61 25.06 25.26 1,602,919 -0.25(-0.97%)
Dec 31, 2004 25.21 25.74 25.20 25.50 687,002 +0.33(+1.30%)
Dec 30, 2004 25.04 25.31 24.94 25.18 380,915 +0.10(+0.41%)
Dec 29, 2004 24.78 25.33 24.78 25.07 718,028 -0.07(-0.27%)
Dec 28, 2004 24.46 25.18 24.43 25.14 1,175,856 +0.97(+4.03%)
Dec 27, 2004 24.73 24.77 23.91 24.17 969,364 -0.56(-2.26%)
Dec 23, 2004 25.12 25.12 24.50 24.72 757,137 -0.29(-1.14%)
Dec 22, 2004 25.03 25.43 24.96 25.01 853,082 +0.20(+0.80%)
Dec 21, 2004 25.08 25.14 24.30 24.81 1,238,690 -0.22(-0.86%)
Dec 20, 2004 25.31 25.41 25.01 25.03 547,516 -0.14(-0.55%)
Dec 17, 2004 25.52 25.52 25.06 25.17 1,798,721 -0.30(-1.16%)
Dec 16, 2004 25.08 25.69 24.57 25.46 2,159,561 -0.21(-0.82%)
Dec 15, 2004 24.93 25.73 24.93 25.67 1,248,858 +1.05(+4.27%)
Dec 14, 2004 24.47 24.68 24.25 24.62 755,572 +0.15(+0.62%)
Dec 13, 2004 23.93 25.47 23.93 24.47 1,912,657 +0.57(+2.38%)
Dec 10, 2004 22.76 23.90 22.66 23.90 2,357,710 +1.22(+5.40%)
Dec 09, 2004 22.25 22.76 22.17 22.68 1,368,008 +0.66(+3.00%)
Dec 08, 2004 22.56 22.57 21.98 22.02 1,084,604 -0.33(-1.49%)
Dec 07, 2004 23.05 23.06 22.35 22.35 906,530 -0.70(-3.03%)
Dec 06, 2004 22.88 23.22 22.85 23.05 470,864 +0.02(+0.09%)
Dec 03, 2004 22.61 23.31 22.61 23.03 879,937 +0.58(+2.58%)
Dec 02, 2004 22.85 22.86 22.44 22.45 578,542 -0.40(-1.76%)
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.