Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 34.47 34.74 34.10 34.55 4,916,681 +0.10(+0.30%)
Feb 25, 2005 33.95 34.48 33.90 34.45 3,951,530 +0.44(+1.29%)
Feb 24, 2005 33.89 34.05 33.67 34.01 4,114,414 +0.18(+0.53%)
Feb 23, 2005 33.75 33.96 33.66 33.83 3,548,127 +0.17(+0.49%)
Feb 22, 2005 33.73 34.00 33.63 33.66 6,241,151 -0.02(-0.07%)
Feb 18, 2005 34.08 34.08 33.53 33.69 7,206,141 -0.33(-0.96%)
Feb 17, 2005 34.11 34.36 33.94 34.02 4,473,733 -0.19(-0.54%)
Feb 16, 2005 34.26 34.45 33.96 34.20 4,185,727 -0.21(-0.61%)
Feb 15, 2005 34.09 34.49 33.90 34.41 5,501,283 +0.23(+0.67%)
Feb 14, 2005 34.52 34.54 33.96 34.18 3,452,665 -0.06(-0.18%)
Feb 11, 2005 33.71 34.98 33.69 34.24 4,401,772 +0.43(+1.28%)
Feb 10, 2005 33.92 33.94 33.63 33.81 3,212,309 +0.09(+0.27%)
Feb 09, 2005 34.37 34.63 33.68 33.72 4,747,962 -0.46(-1.35%)
Feb 08, 2005 34.06 34.31 33.97 34.18 5,155,416 -0.21(-0.61%)
Feb 07, 2005 34.11 34.65 34.03 34.39 3,315,388 +0.44(+1.29%)
Feb 04, 2005 33.76 34.15 33.63 33.95 3,598,532 +0.10(+0.29%)
Feb 03, 2005 34.02 34.06 33.69 33.85 5,512,952 -0.17(-0.49%)
Feb 02, 2005 33.70 34.24 33.58 34.02 4,461,577 +0.23(+0.69%)
Feb 01, 2005 33.47 33.79 33.23 33.79 4,366,439 +0.32(+0.96%)
Jan 31, 2005 33.16 33.75 33.10 33.47 7,955,085 +0.41(+1.23%)
Jan 28, 2005 34.15 34.15 32.61 33.06 9,598,842 -1.23(-3.58%)
Jan 27, 2005 34.09 34.44 33.97 34.29 6,354,117 +0.04(+0.13%)
Jan 26, 2005 34.71 35.27 34.18 34.24 9,498,518 +0.40(+1.19%)
Jan 25, 2005 34.15 34.37 33.80 33.84 4,889,291 +0.01(+0.02%)
Jan 24, 2005 34.27 34.35 33.84 33.84 4,984,590 -0.30(-0.87%)
Jan 21, 2005 34.68 34.75 34.11 34.13 5,624,945 -0.68(-1.97%)
Jan 20, 2005 35.17 35.38 34.62 34.82 5,344,071 -0.35(-1.00%)
Jan 19, 2005 35.43 35.59 35.14 35.17 3,992,534 -0.33(-0.94%)
Jan 18, 2005 35.32 35.59 34.93 35.50 4,992,370 +0.18(+0.51%)
Jan 14, 2005 34.77 35.35 34.72 35.32 5,198,366 +0.51(+1.47%)
Jan 13, 2005 35.50 35.63 34.81 34.81 5,932,562 -0.84(-2.35%)
Jan 12, 2005 35.21 35.68 35.10 35.65 7,333,369 +0.46(+1.31%)
Jan 11, 2005 35.13 35.24 34.80 35.19 5,497,717 +0.06(+0.16%)
Jan 10, 2005 34.61 35.22 34.49 35.13 4,713,116 +0.42(+1.21%)
Jan 07, 2005 34.88 34.98 34.66 34.71 4,779,080 -0.17(-0.48%)
Jan 06, 2005 34.55 35.04 34.48 34.88 4,765,142 +0.28(+0.80%)
Jan 05, 2005 34.39 34.67 34.24 34.60 5,500,634 +0.36(+1.04%)
Jan 04, 2005 34.92 35.07 34.21 34.24 6,932,884 -0.46(-1.33%)
Jan 03, 2005 35.03 35.19 34.68 34.71 5,127,216 -0.31(-0.88%)
Dec 31, 2004 35.01 35.26 34.98 35.01 6,764,813 -0.46(-1.30%)
Dec 30, 2004 35.45 35.63 35.33 35.48 4,104,041 +0.15(+0.44%)
Dec 29, 2004 35.24 35.32 35.00 35.32 4,446,180 -0.11(-0.31%)
Dec 28, 2004 35.19 35.58 35.18 35.43 3,105,665 +0.15(+0.44%)
Dec 27, 2004 35.40 35.79 35.28 35.28 3,899,990 -0.05(-0.14%)
Dec 23, 2004 34.84 35.65 34.81 35.33 5,109,063 +0.39(+1.13%)
Dec 22, 2004 34.21 35.05 34.21 34.93 6,776,806 +0.50(+1.45%)
Dec 21, 2004 34.13 34.43 34.00 34.43 6,599,011 +0.31(+0.92%)
Dec 20, 2004 34.59 34.85 33.94 34.12 8,598,358 -0.44(-1.29%)
Dec 17, 2004 33.84 34.64 32.92 34.56 22,147,920 -0.85(-2.40%)
Dec 16, 2004 35.05 35.67 34.93 35.42 7,551,845 +0.42(+1.20%)
Dec 15, 2004 35.29 35.44 34.82 35.00 5,996,581 -0.17(-0.49%)
Dec 14, 2004 34.58 35.38 34.58 35.17 7,446,335 +0.59(+1.70%)
Dec 13, 2004 34.21 34.64 34.21 34.58 6,877,130 +0.62(+1.83%)
Dec 10, 2004 33.79 34.06 33.70 33.96 6,707,439 +0.22(+0.66%)
Dec 09, 2004 33.13 33.79 32.96 33.74 7,225,752 +0.21(+0.63%)
Dec 08, 2004 33.53 33.66 33.12 33.53 6,089,612 +0.42(+1.27%)
Dec 07, 2004 33.69 33.94 33.10 33.11 4,351,529 -0.58(-1.72%)
Dec 06, 2004 33.63 33.84 33.24 33.69 4,326,569 +0.06(+0.18%)
Dec 03, 2004 33.87 34.15 33.45 33.63 4,361,253 -0.18(-0.53%)
Dec 02, 2004 33.61 34.29 33.44 33.81 5,291,721 +0.20(+0.59%)
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.