Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 39.00 39.30 38.45 38.99 1,228,000 -0.39(-0.99%)
Feb 25, 2005 38.20 39.40 38.20 39.38 1,094,300 +1.13(+2.95%)
Feb 24, 2005 37.90 38.34 37.80 38.25 921,400 +0.14(+0.37%)
Feb 23, 2005 37.68 38.16 37.59 38.11 936,000 +0.43(+1.14%)
Feb 22, 2005 37.60 37.99 37.35 37.68 1,306,200 +0.08(+0.21%)
Feb 18, 2005 37.63 37.77 37.30 37.60 887,600 -0.03(-0.08%)
Feb 17, 2005 38.13 38.27 37.56 37.63 910,400 -0.63(-1.65%)
Feb 16, 2005 38.05 38.50 37.72 38.26 1,415,800 +0.14(+0.37%)
Feb 15, 2005 37.70 38.23 37.58 38.12 1,156,400 +0.26(+0.69%)
Feb 14, 2005 37.73 38.14 37.63 37.86 1,440,200 +0.00(+0.00%)
Feb 11, 2005 37.00 37.99 36.71 37.86 1,524,600 +0.86(+2.32%)
Feb 10, 2005 36.88 37.09 36.61 37.00 1,385,300 +0.30(+0.82%)
Feb 09, 2005 36.81 37.04 36.70 36.70 1,752,100 -0.11(-0.30%)
Feb 08, 2005 36.90 36.97 36.50 36.81 1,107,500 -0.09(-0.24%)
Feb 07, 2005 36.83 37.10 36.58 36.90 1,537,500 +0.03(+0.08%)
Feb 04, 2005 35.90 36.87 35.84 36.87 2,491,800 +0.97(+2.70%)
Feb 03, 2005 35.40 35.98 35.40 35.90 1,936,000 +0.27(+0.76%)
Feb 02, 2005 34.85 35.75 34.84 35.63 1,996,000 +0.78(+2.24%)
Feb 01, 2005 34.05 34.92 33.86 34.85 1,577,000 +0.67(+1.96%)
Jan 31, 2005 34.21 34.65 34.04 34.18 1,690,600 -0.03(-0.09%)
Jan 28, 2005 33.94 34.35 33.40 34.21 1,170,100 +0.21(+0.62%)
Jan 27, 2005 34.45 34.51 33.50 34.00 1,595,000 +0.15(+0.44%)
Jan 26, 2005 33.85 33.89 33.39 33.85 1,454,200 +0.08(+0.24%)
Jan 25, 2005 34.05 34.23 33.57 33.77 1,284,700 -0.05(-0.15%)
Jan 24, 2005 34.03 34.39 33.80 33.82 1,356,700 -0.20(-0.60%)
Jan 21, 2005 34.83 34.95 33.94 34.02 3,372,000 -0.80(-2.30%)
Jan 20, 2005 34.33 35.12 34.07 34.83 2,487,600 +0.15(+0.43%)
Jan 19, 2005 34.59 34.95 34.25 34.67 1,875,600 +0.02(+0.06%)
Jan 18, 2005 33.10 34.72 33.10 34.66 4,283,400 +2.08(+6.39%)
Jan 14, 2005 32.78 32.90 32.44 32.58 2,452,400 -0.21(-0.64%)
Jan 13, 2005 32.40 32.98 32.40 32.78 2,062,400 +0.42(+1.30%)
Jan 12, 2005 33.00 33.21 31.92 32.37 3,415,000 -1.23(-3.66%)
Jan 11, 2005 33.46 33.81 32.91 33.59 1,315,600 +0.02(+0.04%)
Jan 10, 2005 32.77 33.66 32.55 33.58 1,965,000 +0.55(+1.67%)
Jan 07, 2005 33.49 33.53 32.72 33.03 1,058,600 -0.28(-0.86%)
Jan 06, 2005 33.34 33.34 32.58 33.31 1,536,400 -0.05(-0.13%)
Jan 05, 2005 33.45 33.81 33.29 33.36 701,200 -0.09(-0.27%)
Jan 04, 2005 34.20 34.54 33.19 33.45 1,451,400 -0.70(-2.06%)
Jan 03, 2005 34.62 34.67 33.91 34.16 1,410,400 -0.46(-1.33%)
Dec 31, 2004 34.50 34.74 34.50 34.62 493,000 +0.07(+0.19%)
Dec 30, 2004 34.70 34.78 34.39 34.55 665,400 -0.27(-0.76%)
Dec 29, 2004 34.75 34.92 34.63 34.81 560,600 +0.06(+0.17%)
Dec 28, 2004 34.27 34.83 34.24 34.76 633,000 +0.48(+1.40%)
Dec 27, 2004 34.66 34.76 34.20 34.27 634,400 -0.39(-1.13%)
Dec 23, 2004 34.70 34.73 34.42 34.66 549,400 -0.16(-0.47%)
Dec 22, 2004 34.98 35.10 34.69 34.83 1,396,600 +0.33(+0.96%)
Dec 21, 2004 34.38 34.87 33.90 34.50 1,400,200 +0.20(+0.58%)
Dec 20, 2004 34.53 34.83 34.02 34.30 1,639,200 -0.03(-0.09%)
Dec 17, 2004 34.41 34.57 34.13 34.33 1,894,000 -0.41(-1.19%)
Dec 16, 2004 34.90 35.10 34.65 34.74 1,358,000 -0.20(-0.57%)
Dec 15, 2004 34.85 35.50 34.75 34.95 1,700,400 -0.13(-0.38%)
Dec 14, 2004 34.02 35.30 34.02 35.08 3,314,400 +1.05(+3.10%)
Dec 13, 2004 33.37 34.05 33.37 34.02 1,893,400 +0.46(+1.37%)
Dec 10, 2004 32.88 33.83 32.88 33.56 1,671,800 +0.46(+1.39%)
Dec 09, 2004 32.23 33.25 32.18 33.10 2,879,000 +0.46(+1.42%)
Dec 08, 2004 32.50 32.74 32.25 32.64 1,584,400 +0.08(+0.23%)
Dec 07, 2004 33.23 33.82 32.51 32.56 2,008,000 -0.73(-2.19%)
Dec 06, 2004 32.50 33.66 32.15 33.30 2,888,600 +0.36(+1.08%)
Dec 03, 2004 31.20 33.10 31.08 32.94 4,864,000 +1.90(+6.12%)
Dec 02, 2004 30.50 31.16 30.50 31.04 2,080,200 +0.31(+1.03%)
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.