Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 39.62 40.29 39.57 39.89 351,368 -0.13(-0.34%)
Feb 25, 2005 39.59 40.05 39.37 40.03 328,997 +0.25(+0.63%)
Feb 24, 2005 39.20 39.90 39.20 39.78 401,675 +0.54(+1.37%)
Feb 23, 2005 39.34 39.53 39.07 39.24 461,108 -0.09(-0.23%)
Feb 22, 2005 39.87 40.30 39.19 39.33 628,501 -0.93(-2.30%)
Feb 18, 2005 40.16 40.45 39.98 40.25 314,306 +0.16(+0.40%)
Feb 17, 2005 40.21 40.54 39.96 40.09 470,123 -0.05(-0.13%)
Feb 16, 2005 39.60 40.32 39.54 40.14 701,624 +0.55(+1.38%)
Feb 15, 2005 39.62 39.92 39.44 39.60 664,228 +0.00(+0.00%)
Feb 14, 2005 39.67 39.81 39.54 39.60 321,206 -0.01(-0.02%)
Feb 11, 2005 39.44 40.09 39.44 39.61 433,951 +0.27(+0.69%)
Feb 10, 2005 39.06 39.48 39.03 39.34 322,431 +0.32(+0.83%)
Feb 09, 2005 39.52 39.63 38.99 39.01 373,628 -0.57(-1.43%)
Feb 08, 2005 39.49 39.72 39.11 39.58 641,078 +0.09(+0.23%)
Feb 07, 2005 39.59 40.22 39.37 39.49 698,396 +0.00(+0.00%)
Feb 04, 2005 39.80 40.08 39.19 39.49 765,954 -0.08(-0.20%)
Feb 03, 2005 39.53 39.76 39.25 39.57 558,383 +0.04(+0.09%)
Feb 02, 2005 38.99 39.53 38.92 39.53 631,617 +0.65(+1.66%)
Feb 01, 2005 38.42 39.33 38.42 38.89 1,079,481 +0.50(+1.31%)
Jan 31, 2005 37.83 38.40 37.76 38.38 694,389 +1.02(+2.72%)
Jan 28, 2005 37.94 37.96 37.17 37.37 488,488 -0.66(-1.75%)
Jan 27, 2005 38.41 38.63 37.11 38.03 1,037,967 +0.47(+1.24%)
Jan 26, 2005 37.96 37.96 36.77 37.57 1,048,541 -0.17(-0.45%)
Jan 25, 2005 38.32 38.60 37.66 37.74 469,456 -0.27(-0.71%)
Jan 24, 2005 38.37 38.69 37.84 38.01 646,420 -0.44(-1.14%)
Jan 21, 2005 38.19 38.99 38.16 38.45 621,712 +0.48(+1.25%)
Jan 20, 2005 38.34 38.37 37.64 37.97 536,346 -0.82(-2.11%)
Jan 19, 2005 38.77 39.12 38.60 38.79 429,166 +0.06(+0.16%)
Jan 18, 2005 38.01 38.72 38.01 38.72 412,916 +0.31(+0.82%)
Jan 14, 2005 38.06 38.46 37.96 38.41 412,582 +0.35(+0.92%)
Jan 13, 2005 37.60 38.20 37.24 38.06 579,418 +0.46(+1.22%)
Jan 12, 2005 37.02 37.66 35.62 37.60 1,501,191 -0.08(-0.21%)
Jan 11, 2005 38.11 38.17 37.29 37.68 539,685 -0.41(-1.08%)
Jan 10, 2005 38.04 38.45 37.96 38.10 336,677 +0.04(+0.09%)
Jan 07, 2005 38.61 38.97 38.04 38.06 641,078 -0.30(-0.77%)
Jan 06, 2005 38.37 38.46 38.01 38.36 633,175 +0.31(+0.80%)
Jan 05, 2005 38.95 39.25 37.79 38.05 865,232 -0.93(-2.37%)
Jan 04, 2005 38.98 39.39 38.77 38.98 901,961 +0.00(+0.00%)
Jan 03, 2005 39.53 39.62 38.76 38.98 508,187 -0.54(-1.36%)
Dec 31, 2004 39.60 40.00 39.45 39.52 209,352 -0.11(-0.27%)
Dec 30, 2004 39.65 39.74 39.43 39.62 204,788 -0.05(-0.14%)
Dec 29, 2004 39.44 39.76 39.38 39.68 185,756 +0.05(+0.11%)
Dec 28, 2004 39.61 39.94 39.38 39.63 469,233 +0.09(+0.23%)
Dec 27, 2004 40.03 40.03 39.46 39.54 187,092 -0.20(-0.50%)
Dec 23, 2004 39.87 40.05 39.57 39.74 224,711 -0.10(-0.25%)
Dec 22, 2004 40.25 40.40 39.44 39.84 509,300 -0.17(-0.43%)
Dec 21, 2004 39.80 40.28 39.53 40.01 1,100,851 +0.25(+0.63%)
Dec 20, 2004 39.53 39.83 39.51 39.76 397,223 +0.69(+1.77%)
Dec 17, 2004 39.53 39.64 38.84 39.07 945,812 -0.91(-2.27%)
Dec 16, 2004 40.21 40.23 39.63 39.97 574,299 -0.40(-1.00%)
Dec 15, 2004 39.97 40.38 39.59 40.38 406,906 +0.20(+0.49%)
Dec 14, 2004 40.21 40.40 39.89 40.18 406,127 +0.10(+0.25%)
Dec 13, 2004 39.12 40.08 39.12 40.08 265,223 +0.95(+2.43%)
Dec 10, 2004 37.93 39.25 37.93 39.13 322,765 +0.11(+0.28%)
Dec 09, 2004 38.99 39.43 38.63 39.02 449,533 -0.40(-1.03%)
Dec 08, 2004 39.33 39.57 38.73 39.43 433,951 +0.32(+0.83%)
Dec 07, 2004 38.41 39.33 38.37 39.10 735,125 +0.80(+2.09%)
Dec 06, 2004 38.77 38.86 38.21 38.30 932,568 -0.93(-2.36%)
Dec 03, 2004 39.53 39.81 39.01 39.23 690,160 -0.28(-0.71%)
Dec 02, 2004 40.07 40.16 39.33 39.51 622,936 -0.43(-1.08%)
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.