Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 64.68 64.68 63.12 64.08 944,599 -0.65(-1.01%)
Feb 25, 2005 63.57 64.75 63.37 64.73 748,027 +1.00(+1.57%)
Feb 24, 2005 62.58 63.73 61.69 63.73 575,367 +0.99(+1.57%)
Feb 23, 2005 62.50 63.06 62.50 62.74 512,192 +0.30(+0.48%)
Feb 22, 2005 63.41 63.41 62.34 62.44 764,262 -1.03(-1.63%)
Feb 18, 2005 64.05 64.05 62.91 63.47 951,017 -0.59(-0.92%)
Feb 17, 2005 64.96 65.03 64.05 64.06 466,510 -0.83(-1.27%)
Feb 16, 2005 63.77 64.98 63.77 64.89 1,428,728 +1.19(+1.87%)
Feb 15, 2005 64.67 64.67 63.37 63.70 739,218 -0.82(-1.27%)
Feb 14, 2005 64.64 65.16 64.38 64.52 666,102 -0.13(-0.20%)
Feb 11, 2005 63.29 65.22 63.29 64.64 1,600,382 +1.49(+2.35%)
Feb 10, 2005 63.33 63.73 63.01 63.16 965,867 -0.09(-0.14%)
Feb 09, 2005 63.81 63.97 63.15 63.24 550,449 -0.37(-0.57%)
Feb 08, 2005 63.81 64.13 63.24 63.61 1,085,169 -0.20(-0.31%)
Feb 07, 2005 63.97 64.11 63.25 63.81 1,529,279 +0.49(+0.78%)
Feb 04, 2005 61.13 63.38 61.13 63.32 1,866,294 +2.38(+3.91%)
Feb 03, 2005 61.50 61.52 60.40 60.93 699,199 -0.76(-1.24%)
Feb 02, 2005 61.96 62.15 61.36 61.69 523,770 -0.36(-0.58%)
Feb 01, 2005 61.91 62.14 61.38 62.05 823,409 +0.68(+1.11%)
Jan 31, 2005 60.27 61.42 60.22 61.37 728,899 +1.65(+2.77%)
Jan 28, 2005 60.47 60.60 59.40 59.72 843,922 -0.68(-1.12%)
Jan 27, 2005 60.41 61.07 60.14 60.39 769,925 +0.15(+0.25%)
Jan 26, 2005 60.27 60.61 59.45 60.24 1,071,577 +0.03(+0.05%)
Jan 25, 2005 59.64 61.03 59.64 60.21 1,897,126 +0.61(+1.03%)
Jan 24, 2005 58.01 60.79 58.01 59.60 4,143,223 +3.42(+6.08%)
Jan 21, 2005 56.14 56.49 55.93 56.18 1,061,258 +0.44(+0.78%)
Jan 20, 2005 56.43 56.60 55.52 55.74 818,753 -0.68(-1.21%)
Jan 19, 2005 57.09 57.09 56.39 56.43 683,594 -0.66(-1.16%)
Jan 18, 2005 55.77 57.20 55.52 57.09 821,647 +1.32(+2.37%)
Jan 14, 2005 54.32 55.87 54.23 55.77 761,115 +1.58(+2.92%)
Jan 13, 2005 54.88 55.22 54.11 54.19 626,209 -0.69(-1.26%)
Jan 12, 2005 55.05 55.23 54.34 54.88 627,719 -0.16(-0.29%)
Jan 11, 2005 55.85 55.89 55.03 55.04 844,929 -0.81(-1.45%)
Jan 10, 2005 55.42 56.20 54.87 55.85 818,627 -0.27(-0.48%)
Jan 07, 2005 56.26 56.46 55.70 56.12 391,506 +0.10(+0.17%)
Jan 06, 2005 55.42 56.37 55.18 56.02 1,128,711 +0.75(+1.37%)
Jan 05, 2005 55.93 56.32 55.17 55.27 1,061,006 -0.50(-0.90%)
Jan 04, 2005 56.98 57.20 55.66 55.77 1,117,763 -1.23(-2.16%)
Jan 03, 2005 58.21 58.25 56.96 57.00 973,417 -1.22(-2.09%)
Dec 31, 2004 57.67 58.56 57.60 58.21 516,345 +0.41(+0.70%)
Dec 30, 2004 57.61 58.05 57.57 57.81 378,670 +0.20(+0.34%)
Dec 29, 2004 57.53 57.89 57.46 57.61 458,834 +0.08(+0.14%)
Dec 28, 2004 56.70 57.56 56.70 57.53 700,961 +0.99(+1.74%)
Dec 27, 2004 56.59 56.70 56.18 56.55 625,705 -0.03(-0.06%)
Dec 23, 2004 56.84 57.29 56.58 56.58 394,400 -0.25(-0.45%)
Dec 22, 2004 57.01 57.32 56.81 56.83 726,130 +0.02(+0.04%)
Dec 21, 2004 56.39 57.01 55.77 56.81 643,701 +0.72(+1.29%)
Dec 20, 2004 56.74 56.74 55.86 56.08 782,635 -0.08(-0.14%)
Dec 17, 2004 56.18 56.62 56.01 56.16 563,537 -0.57(-1.01%)
Dec 16, 2004 55.86 56.74 55.50 56.74 3,257,772 +0.87(+1.56%)
Dec 15, 2004 57.01 57.17 54.99 55.86 2,126,543 -1.95(-3.37%)
Dec 14, 2004 56.42 58.06 56.42 57.81 740,980 +1.33(+2.35%)
Dec 13, 2004 56.42 56.72 56.09 56.48 502,502 +0.64(+1.14%)
Dec 10, 2004 55.90 56.14 55.50 55.85 1,158,537 +0.17(+0.31%)
Dec 09, 2004 55.50 55.81 54.36 55.67 688,880 +0.01(+0.01%)
Dec 08, 2004 55.62 56.03 55.48 55.66 774,329 +0.16(+0.29%)
Dec 07, 2004 55.30 55.77 55.17 55.50 621,678 +0.45(+0.81%)
Dec 06, 2004 55.58 55.58 54.42 55.06 685,985 -0.52(-0.94%)
Dec 03, 2004 55.61 55.62 55.15 55.58 295,234 +0.14(+0.26%)
Dec 02, 2004 55.62 55.89 55.11 55.44 568,697 -0.04(-0.07%)
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.