Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 31.58 31.71 31.29 31.44 1,414,502 -0.37(-1.16%)
Feb 25, 2005 31.48 31.90 31.39 31.81 1,214,269 +0.22(+0.69%)
Feb 24, 2005 31.46 31.77 31.33 31.59 983,633 +0.13(+0.43%)
Feb 23, 2005 31.33 31.74 31.15 31.46 741,825 +0.30(+0.98%)
Feb 22, 2005 31.47 31.75 31.15 31.15 1,921,167 -0.61(-1.92%)
Feb 18, 2005 31.88 31.99 31.65 31.76 1,814,687 -0.25(-0.77%)
Feb 17, 2005 32.47 32.47 32.01 32.01 1,955,105 -0.46(-1.42%)
Feb 16, 2005 32.87 33.05 32.28 32.47 2,289,959 -0.66(-1.99%)
Feb 15, 2005 32.92 33.17 32.81 33.12 1,677,804 +0.02(+0.06%)
Feb 14, 2005 33.27 33.34 32.82 33.10 1,321,597 -0.31(-0.93%)
Feb 11, 2005 32.57 33.73 32.54 33.41 3,113,235 +0.84(+2.58%)
Feb 10, 2005 32.53 32.69 32.18 32.57 1,582,212 +0.19(+0.59%)
Feb 09, 2005 32.37 32.60 32.18 32.38 1,824,727 +0.10(+0.31%)
Feb 08, 2005 32.32 32.46 32.21 32.28 1,957,226 -0.24(-0.74%)
Feb 07, 2005 32.32 32.63 32.30 32.52 2,073,605 +0.01(+0.02%)
Feb 04, 2005 31.26 32.57 31.26 32.52 2,362,077 +1.03(+3.28%)
Feb 03, 2005 31.65 31.80 31.40 31.48 2,518,474 +0.37(+1.18%)
Feb 02, 2005 31.02 31.19 30.80 31.12 2,113,057 +0.09(+0.30%)
Feb 01, 2005 30.87 31.17 30.55 31.02 1,424,118 +0.33(+1.08%)
Jan 31, 2005 30.05 30.72 29.99 30.69 2,174,287 +0.90(+3.01%)
Jan 28, 2005 30.24 30.30 29.65 29.79 1,463,854 -0.44(-1.45%)
Jan 27, 2005 30.39 30.58 30.16 30.23 863,860 -0.30(-0.97%)
Jan 26, 2005 30.13 30.56 30.08 30.53 1,691,945 +0.40(+1.34%)
Jan 25, 2005 29.89 30.23 29.89 30.13 1,644,432 +0.26(+0.88%)
Jan 24, 2005 29.98 30.30 29.52 29.86 1,672,148 -0.42(-1.40%)
Jan 21, 2005 30.80 30.81 30.22 30.29 2,049,565 -0.60(-1.95%)
Jan 20, 2005 30.85 31.05 30.43 30.89 3,065,722 -0.12(-0.39%)
Jan 19, 2005 30.90 31.26 30.63 31.01 4,091,919 +0.23(+0.76%)
Jan 18, 2005 30.05 30.88 29.86 30.78 3,315,731 +0.72(+2.40%)
Jan 14, 2005 29.98 30.41 29.92 30.05 1,696,328 +0.08(+0.26%)
Jan 13, 2005 30.22 30.33 29.90 29.98 1,915,369 -0.26(-0.87%)
Jan 12, 2005 30.08 30.24 29.68 30.24 2,166,368 +0.16(+0.52%)
Jan 11, 2005 29.70 30.34 29.65 30.08 1,810,020 +0.25(+0.85%)
Jan 10, 2005 29.84 30.10 29.79 29.83 1,383,534 -0.23(-0.75%)
Jan 07, 2005 30.23 30.29 29.90 30.05 1,987,911 -0.11(-0.38%)
Jan 06, 2005 29.83 30.49 29.26 30.17 3,781,246 +0.33(+1.11%)
Jan 05, 2005 29.86 30.15 29.74 29.84 2,365,895 -0.02(-0.07%)
Jan 04, 2005 29.94 30.15 29.86 29.86 1,276,630 -0.08(-0.26%)
Jan 03, 2005 30.37 30.37 29.86 29.93 1,262,630 -0.30(-0.98%)
Dec 31, 2004 30.27 30.47 30.11 30.23 728,674 +0.08(+0.28%)
Dec 30, 2004 30.03 30.27 29.89 30.15 687,949 +0.23(+0.76%)
Dec 29, 2004 29.81 30.03 29.63 29.92 751,441 -0.18(-0.59%)
Dec 28, 2004 29.52 30.12 29.52 30.10 578,923 +0.47(+1.60%)
Dec 27, 2004 29.67 29.85 29.38 29.62 626,012 -0.18(-0.62%)
Dec 23, 2004 29.98 30.04 29.72 29.81 569,873 -0.25(-0.82%)
Dec 22, 2004 29.81 30.18 29.65 30.05 1,107,506 +0.37(+1.26%)
Dec 21, 2004 29.17 29.81 29.13 29.68 1,669,461 -0.16(-0.55%)
Dec 20, 2004 30.02 30.16 29.69 29.84 1,427,088 -0.18(-0.59%)
Dec 17, 2004 29.31 30.05 29.21 30.02 3,687,493 +0.53(+1.80%)
Dec 16, 2004 29.74 29.77 28.87 29.49 1,658,714 -0.07(-0.24%)
Dec 15, 2004 29.76 30.15 29.16 29.56 1,562,839 -0.20(-0.67%)
Dec 14, 2004 29.28 29.77 29.10 29.76 1,679,925 +0.62(+2.14%)
Dec 13, 2004 28.78 29.19 28.78 29.14 1,195,320 +0.42(+1.45%)
Dec 10, 2004 29.11 29.11 28.32 28.72 918,585 +0.12(+0.42%)
Dec 09, 2004 28.07 28.61 28.02 28.60 1,079,507 +0.46(+1.63%)
Dec 08, 2004 28.03 28.29 27.95 28.14 1,639,341 -0.20(-0.70%)
Dec 07, 2004 28.81 28.94 28.34 28.34 1,471,490 -0.47(-1.64%)
Dec 06, 2004 28.85 28.89 28.61 28.81 1,369,818 -0.21(-0.73%)
Dec 03, 2004 29.35 29.50 28.70 29.02 1,366,424 -0.11(-0.39%)
Dec 02, 2004 29.01 29.15 28.68 29.14 1,373,918 +0.13(+0.46%)
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.