Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 63.19 63.19 61.25 62.40 1,637,100 -0.79(-1.25%)
Feb 25, 2005 60.23 63.19 60.16 63.19 2,384,800 +2.69(+4.45%)
Feb 24, 2005 57.33 60.62 57.20 60.50 1,933,600 +3.16(+5.50%)
Feb 23, 2005 57.10 57.60 56.05 57.34 1,755,500 +0.81(+1.44%)
Feb 22, 2005 57.56 58.13 56.36 56.53 2,069,400 -1.16(-2.01%)
Feb 18, 2005 57.84 57.84 57.02 57.69 1,469,400 -0.39(-0.67%)
Feb 17, 2005 57.62 58.70 57.55 58.08 1,207,700 +0.30(+0.51%)
Feb 16, 2005 57.13 57.87 56.12 57.78 1,520,600 +1.21(+2.15%)
Feb 15, 2005 56.51 56.83 55.80 56.57 1,072,600 -0.22(-0.39%)
Feb 14, 2005 56.49 56.91 56.01 56.79 920,200 +0.39(+0.69%)
Feb 11, 2005 55.80 56.93 55.75 56.40 2,191,100 -1.82(-3.13%)
Feb 10, 2005 57.81 58.43 56.95 58.22 973,800 +0.27(+0.47%)
Feb 09, 2005 58.95 59.24 57.83 57.95 1,082,200 -1.07(-1.81%)
Feb 08, 2005 57.91 59.23 57.89 59.02 1,185,000 +0.91(+1.57%)
Feb 07, 2005 58.11 58.94 57.80 58.10 1,100,900 -0.01(-0.02%)
Feb 04, 2005 56.30 58.34 56.30 58.11 1,882,500 +2.11(+3.77%)
Feb 03, 2005 54.62 56.63 54.60 56.00 1,516,800 +0.50(+0.90%)
Feb 02, 2005 55.88 55.95 55.03 55.50 1,255,600 -0.38(-0.67%)
Feb 01, 2005 54.66 55.99 54.62 55.88 1,742,800 +1.55(+2.85%)
Jan 31, 2005 53.84 54.56 52.35 54.33 1,272,000 +0.48(+0.89%)
Jan 28, 2005 53.08 54.50 52.85 53.84 1,004,700 +0.96(+1.82%)
Jan 27, 2005 53.10 53.65 52.55 52.88 885,800 -0.88(-1.63%)
Jan 26, 2005 52.84 53.88 52.53 53.76 770,200 +0.92(+1.74%)
Jan 25, 2005 52.88 53.38 52.34 52.84 692,900 -0.07(-0.14%)
Jan 24, 2005 52.95 53.74 52.70 52.91 1,042,800 -0.04(-0.07%)
Jan 21, 2005 53.10 53.54 52.15 52.95 1,496,500 -0.07(-0.14%)
Jan 20, 2005 54.00 54.59 53.00 53.02 1,173,000 -1.77(-3.22%)
Jan 19, 2005 55.00 55.83 54.30 54.79 1,835,700 +0.02(+0.03%)
Jan 18, 2005 54.87 55.15 54.05 54.77 1,130,000 +0.07(+0.13%)
Jan 14, 2005 53.00 55.24 52.86 54.70 2,023,500 +1.70(+3.22%)
Jan 13, 2005 52.55 53.11 52.30 53.00 2,019,900 +1.26(+2.43%)
Jan 12, 2005 51.50 51.96 50.87 51.74 1,465,600 -0.21(-0.39%)
Jan 11, 2005 51.30 51.99 51.02 51.95 1,091,700 +0.45(+0.87%)
Jan 10, 2005 50.65 51.97 50.28 51.50 1,398,100 +1.70(+3.41%)
Jan 07, 2005 50.88 51.10 49.62 49.80 1,024,700 -0.43(-0.86%)
Jan 06, 2005 49.58 50.51 49.58 50.23 1,004,500 +0.90(+1.83%)
Jan 05, 2005 49.50 50.24 49.25 49.33 1,706,600 -0.24(-0.49%)
Jan 04, 2005 51.95 52.00 49.49 49.57 1,734,700 -2.38(-4.58%)
Jan 03, 2005 52.50 52.58 51.52 51.95 1,200,200 -0.25(-0.48%)
Dec 31, 2004 51.89 52.72 51.89 52.20 615,600 +0.40(+0.77%)
Dec 30, 2004 51.58 52.03 51.11 51.80 406,400 +0.29(+0.57%)
Dec 29, 2004 51.08 52.37 51.01 51.51 789,600 -0.13(-0.26%)
Dec 28, 2004 50.53 51.80 50.17 51.64 983,900 +1.39(+2.77%)
Dec 27, 2004 50.88 51.12 49.59 50.25 914,300 -0.62(-1.23%)
Dec 23, 2004 52.16 52.16 50.09 50.88 1,603,500 -1.03(-1.98%)
Dec 22, 2004 52.08 53.31 51.67 51.91 1,772,000 -0.08(-0.15%)
Dec 21, 2004 51.73 52.17 51.32 51.98 1,017,600 +0.25(+0.48%)
Dec 20, 2004 51.80 52.45 51.62 51.73 940,700 -0.06(-0.13%)
Dec 17, 2004 52.80 53.76 50.55 51.80 3,198,600 -1.00(-1.88%)
Dec 16, 2004 51.80 53.40 51.28 52.80 2,084,100 +0.05(+0.09%)
Dec 15, 2004 51.25 52.98 51.25 52.75 1,896,600 +2.25(+4.46%)
Dec 14, 2004 50.65 50.82 49.92 50.50 1,279,800 -0.20(-0.39%)
Dec 13, 2004 50.50 50.88 50.37 50.70 1,117,800 -0.22(-0.43%)
Dec 10, 2004 49.00 51.33 48.70 50.92 2,394,200 +2.78(+5.77%)
Dec 09, 2004 46.52 48.14 46.50 48.14 1,472,000 +2.13(+4.64%)
Dec 08, 2004 46.39 46.47 45.60 46.01 737,200 -0.04(-0.10%)
Dec 07, 2004 46.75 47.00 45.84 46.05 832,800 -0.43(-0.91%)
Dec 06, 2004 46.08 46.98 46.01 46.48 895,200 +0.40(+0.87%)
Dec 03, 2004 45.00 46.15 44.84 46.08 1,474,500 +1.80(+4.07%)
Dec 02, 2004 44.75 44.88 43.89 44.27 1,574,900 -0.88(-1.96%)
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.