Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 37.46 37.60 36.92 37.22 96,018,828 -0.40(-1.06%)
Feb 25, 2005 37.38 37.70 37.29 37.62 80,143,675 +0.21(+0.56%)
Feb 24, 2005 36.85 37.44 36.76 37.41 99,841,020 +0.47(+1.27%)
Feb 23, 2005 37.04 37.07 36.70 36.94 95,421,038 +0.05(+0.14%)
Feb 22, 2005 37.03 37.55 36.79 36.89 122,634,973 -0.46(-1.23%)
Feb 18, 2005 37.48 37.57 37.26 37.35 69,387,152 -0.12(-0.32%)
Feb 17, 2005 38.05 38.14 37.43 37.47 116,323,034 -0.51(-1.34%)
Feb 16, 2005 38.03 38.16 37.83 37.98 80,616,379 -0.14(-0.37%)
Feb 15, 2005 37.90 38.48 37.82 38.12 133,285,709 +0.25(+0.66%)
Feb 14, 2005 37.70 37.94 37.69 37.87 55,056,970 +0.17(+0.45%)
Feb 11, 2005 37.03 37.85 36.93 37.70 108,768,906 +0.55(+1.48%)
Feb 10, 2005 37.26 37.32 36.88 37.15 110,426,553 +0.04(+0.11%)
Feb 09, 2005 37.77 37.80 37.06 37.11 93,432,520 -0.63(-1.67%)
Feb 08, 2005 37.66 38.01 37.62 37.74 73,225,164 +0.07(+0.18%)
Feb 07, 2005 37.80 37.91 37.52 37.67 71,633,078 -0.08(-0.20%)
Feb 04, 2005 37.15 37.82 37.15 37.75 99,370,375 +0.60(+1.60%)
Feb 03, 2005 37.38 37.41 37.00 37.15 90,926,345 -0.43(-1.13%)
Feb 02, 2005 37.64 37.73 37.31 37.58 101,908,626 +0.06(+0.16%)
Feb 01, 2005 37.49 37.65 37.37 37.52 76,815,285 +0.12(+0.32%)
Jan 31, 2005 37.36 37.53 37.26 37.40 89,381,138 +0.48(+1.30%)
Jan 28, 2005 37.22 37.27 36.62 36.92 116,937,672 -0.18(-0.49%)
Jan 27, 2005 37.07 37.27 36.87 37.10 109,788,764 -0.05(-0.13%)
Jan 26, 2005 36.96 37.29 36.82 37.15 107,711,314 +0.44(+1.20%)
Jan 25, 2005 36.77 37.09 36.66 36.71 120,045,513 +0.18(+0.49%)
Jan 24, 2005 37.00 37.20 36.46 36.53 137,586,438 -0.52(-1.40%)
Jan 21, 2005 37.49 37.55 36.99 37.05 115,493,164 -0.30(-0.80%)
Jan 20, 2005 37.65 37.81 37.32 37.35 121,107,333 -0.73(-1.92%)
Jan 19, 2005 38.75 38.75 38.06 38.08 105,303,568 -0.64(-1.65%)
Jan 18, 2005 38.28 38.79 38.22 38.72 92,042,101 +0.29(+0.75%)
Jan 14, 2005 38.20 38.52 38.19 38.43 93,530,063 +0.36(+0.95%)
Jan 13, 2005 38.60 38.85 38.01 38.07 102,117,025 -0.51(-1.32%)
Jan 12, 2005 38.44 38.60 38.01 38.58 127,885,823 +0.32(+0.84%)
Jan 11, 2005 38.37 38.50 38.07 38.26 107,283,390 -0.27(-0.70%)
Jan 10, 2005 38.45 38.87 38.39 38.53 88,824,600 -0.02(-0.05%)
Jan 07, 2005 38.56 38.87 38.21 38.55 123,159,230 +0.20(+0.53%)
Jan 06, 2005 38.62 38.71 38.34 38.35 103,981,120 -0.19(-0.50%)
Jan 05, 2005 38.68 38.96 38.47 38.54 128,424,276 -0.24(-0.62%)
Jan 04, 2005 39.69 39.74 38.55 38.78 136,759,292 -0.72(-1.82%)
Jan 03, 2005 40.07 40.29 39.37 39.50 101,052,208 -0.42(-1.04%)
Dec 31, 2004 40.05 40.12 39.78 39.92 44,073,800 -0.08(-0.19%)
Dec 30, 2004 40.07 40.12 39.93 39.99 41,728,200 -0.03(-0.07%)
Dec 29, 2004 39.92 40.16 39.90 40.02 50,112,100 +0.05(+0.13%)
Dec 28, 2004 39.67 40.00 39.61 39.97 62,616,600 +0.38(+0.96%)
Dec 27, 2004 39.98 40.02 39.40 39.59 67,278,300 -0.17(-0.42%)
Dec 23, 2004 39.61 39.91 39.54 39.76 45,816,300 +0.03(+0.07%)
Dec 22, 2004 39.53 39.93 39.49 39.73 75,507,400 +0.05(+0.13%)
Dec 21, 2004 39.39 39.71 39.28 39.68 83,240,600 +0.48(+1.22%)
Dec 20, 2004 39.58 39.77 39.09 39.20 106,719,800 -0.27(-0.70%)
Dec 17, 2004 39.65 39.81 37.21 39.47 102,213,900 -0.48(-1.19%)
Dec 16, 2004 40.34 40.45 39.82 39.95 86,265,000 -0.38(-0.94%)
Dec 15, 2004 40.49 40.68 40.15 40.33 95,229,900 -0.15(-0.36%)
Dec 14, 2004 40.26 40.59 40.25 40.48 92,019,700 +0.20(+0.49%)
Dec 13, 2004 40.23 40.34 39.98 40.28 74,339,200 +0.35(+0.88%)
Dec 10, 2004 39.74 40.07 39.74 39.93 86,252,300 -0.12(-0.30%)
Dec 09, 2004 39.50 40.19 39.24 40.05 134,422,500 +0.24(+0.60%)
Dec 08, 2004 39.66 39.98 38.81 39.81 96,436,600 +0.23(+0.58%)
Dec 07, 2004 40.32 40.50 39.53 39.58 121,669,400 -0.69(-1.71%)
Dec 06, 2004 40.12 40.43 39.91 40.27 70,505,200 +0.14(+0.35%)
Dec 03, 2004 40.31 40.59 40.08 40.13 114,276,500 +0.06(+0.15%)
Dec 02, 2004 39.82 40.39 39.76 40.07 122,306,100 +0.15(+0.38%)
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.