Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 35.66 35.93 35.49 35.74 13,110,236 -0.11(-0.30%)
Feb 25, 2005 35.32 36.00 35.16 35.84 10,653,029 +0.45(+1.28%)
Feb 24, 2005 34.97 35.55 34.95 35.39 12,254,443 +0.36(+1.03%)
Feb 23, 2005 34.89 35.22 34.76 35.03 10,103,474 +0.41(+1.17%)
Feb 22, 2005 34.89 35.03 34.60 34.63 15,792,878 -0.41(-1.18%)
Feb 18, 2005 35.51 35.52 34.97 35.04 15,156,385 -0.48(-1.34%)
Feb 17, 2005 35.81 36.01 35.50 35.52 12,012,691 -0.31(-0.88%)
Feb 16, 2005 35.83 35.93 35.62 35.83 8,054,322 -0.22(-0.62%)
Feb 15, 2005 35.85 36.06 35.82 36.05 7,563,768 +0.10(+0.28%)
Feb 14, 2005 35.92 36.07 35.85 35.95 7,685,036 +0.08(+0.24%)
Feb 11, 2005 35.95 36.06 35.72 35.87 9,188,156 -0.08(-0.23%)
Feb 10, 2005 35.74 36.01 35.70 35.95 7,868,569 +0.38(+1.06%)
Feb 09, 2005 35.90 35.99 35.57 35.58 7,163,806 -0.34(-0.96%)
Feb 08, 2005 35.66 35.95 35.66 35.92 5,993,422 +0.19(+0.54%)
Feb 07, 2005 35.76 35.89 35.63 35.73 9,195,205 -0.19(-0.53%)
Feb 04, 2005 35.47 35.93 35.47 35.92 9,842,271 +0.38(+1.06%)
Feb 03, 2005 35.58 35.70 35.42 35.55 9,728,053 -0.25(-0.71%)
Feb 02, 2005 35.58 35.81 35.55 35.80 9,349,760 +0.04(+0.11%)
Feb 01, 2005 35.52 35.85 35.49 35.76 10,590,633 +0.24(+0.67%)
Jan 31, 2005 35.20 35.57 35.16 35.52 14,096,826 +0.51(+1.47%)
Jan 28, 2005 34.80 35.06 34.79 35.01 8,924,604 +0.13(+0.37%)
Jan 27, 2005 34.90 35.07 34.74 34.88 7,440,803 -0.18(-0.52%)
Jan 26, 2005 35.03 35.18 34.88 35.06 10,069,534 +0.14(+0.39%)
Jan 25, 2005 34.65 35.16 34.65 34.93 9,620,491 +0.28(+0.82%)
Jan 24, 2005 34.59 34.96 34.58 34.64 9,378,086 +0.10(+0.29%)
Jan 21, 2005 34.67 34.86 34.49 34.54 10,780,955 -0.17(-0.49%)
Jan 20, 2005 34.42 34.91 34.40 34.71 14,472,377 +0.26(+0.76%)
Jan 19, 2005 34.66 34.76 34.41 34.45 14,148,649 -0.58(-1.66%)
Jan 18, 2005 34.50 35.22 34.25 35.03 20,302,760 +0.64(+1.87%)
Jan 14, 2005 34.36 34.48 34.17 34.39 14,652,908 +0.30(+0.88%)
Jan 13, 2005 34.55 34.59 34.01 34.09 15,928,505 -0.43(-1.24%)
Jan 12, 2005 34.61 34.73 34.27 34.52 13,583,951 -0.09(-0.27%)
Jan 11, 2005 34.59 34.80 34.44 34.61 11,618,603 -0.08(-0.24%)
Jan 10, 2005 34.30 34.73 34.30 34.70 14,998,698 +0.43(+1.25%)
Jan 07, 2005 34.70 34.75 34.26 34.27 13,768,267 -0.38(-1.08%)
Jan 06, 2005 34.80 34.96 34.47 34.64 19,061,104 -0.05(-0.15%)
Jan 05, 2005 34.96 35.19 34.66 34.70 19,319,696 -0.41(-1.16%)
Jan 04, 2005 35.55 35.80 35.04 35.10 13,398,329 -0.49(-1.38%)
Jan 03, 2005 35.74 35.97 35.38 35.59 13,364,650 -0.41(-1.13%)
Dec 31, 2004 35.86 36.17 35.83 36.00 6,982,100 +0.02(+0.06%)
Dec 30, 2004 35.93 36.13 35.89 35.97 7,346,687 +0.08(+0.21%)
Dec 29, 2004 35.83 36.04 35.83 35.90 7,565,465 -0.08(-0.23%)
Dec 28, 2004 35.70 36.01 35.70 35.98 6,413,486 +0.24(+0.66%)
Dec 27, 2004 35.71 35.94 35.71 35.74 5,589,283 -0.03(-0.09%)
Dec 23, 2004 35.91 35.99 35.74 35.78 6,776,376 -0.08(-0.21%)
Dec 22, 2004 35.48 35.92 35.42 35.85 11,705,801 +0.38(+1.06%)
Dec 21, 2004 35.06 35.58 34.89 35.48 9,731,577 +0.61(+1.74%)
Dec 20, 2004 34.86 35.20 34.69 34.87 11,463,788 +0.25(+0.71%)
Dec 17, 2004 34.93 35.35 34.63 34.63 22,045,936 -0.68(-1.93%)
Dec 16, 2004 35.09 35.34 35.05 35.31 12,413,175 +0.12(+0.35%)
Dec 15, 2004 35.06 35.25 35.05 35.19 11,578,267 +0.08(+0.22%)
Dec 14, 2004 35.09 35.22 34.98 35.11 11,760,626 -0.10(-0.28%)
Dec 13, 2004 35.24 35.35 35.09 35.21 12,704,792 +0.06(+0.17%)
Dec 10, 2004 35.20 35.37 35.05 35.15 8,590,302 -0.25(-0.69%)
Dec 09, 2004 35.27 35.43 35.10 35.39 8,095,832 +0.07(+0.20%)
Dec 08, 2004 35.28 35.42 35.05 35.32 10,229,832 +0.20(+0.57%)
Dec 07, 2004 35.49 35.71 35.08 35.12 10,813,719 -0.50(-1.40%)
Dec 06, 2004 35.29 35.66 35.28 35.62 7,930,704 +0.14(+0.39%)
Dec 03, 2004 35.37 35.63 35.25 35.48 9,436,174 -0.08(-0.22%)
Dec 02, 2004 35.55 35.82 35.43 35.56 8,841,975 -0.13(-0.36%)
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.