Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 29.36 29.77 29.32 29.75 1,976,125 +0.44(+1.50%)
Feb 25, 2005 29.05 29.44 28.81 29.31 2,490,360 +0.13(+0.45%)
Feb 24, 2005 29.04 29.37 28.99 29.18 1,712,446 -0.10(-0.34%)
Feb 23, 2005 29.84 29.87 29.00 29.28 2,882,285 -0.37(-1.25%)
Feb 22, 2005 29.55 30.08 29.43 29.65 1,824,702 +0.03(+0.10%)
Feb 18, 2005 29.90 30.09 29.61 29.62 1,963,730 -0.28(-0.94%)
Feb 17, 2005 30.51 30.96 29.85 29.90 2,521,911 -0.60(-1.97%)
Feb 16, 2005 30.87 31.05 30.25 30.50 2,322,378 -0.41(-1.33%)
Feb 15, 2005 30.88 31.27 30.74 30.91 1,688,409 -0.08(-0.26%)
Feb 14, 2005 30.77 31.58 30.65 30.99 3,311,435 +0.64(+2.11%)
Feb 11, 2005 30.13 30.50 30.06 30.35 1,241,636 +0.27(+0.90%)
Feb 10, 2005 30.10 30.41 29.97 30.08 1,142,996 -0.05(-0.17%)
Feb 09, 2005 30.65 30.81 29.97 30.13 1,609,902 -0.63(-2.05%)
Feb 08, 2005 30.55 30.85 30.28 30.76 1,482,884 +0.21(+0.69%)
Feb 07, 2005 30.31 30.62 30.23 30.55 1,298,773 +0.25(+0.83%)
Feb 04, 2005 29.84 30.30 29.61 30.30 1,515,522 +0.35(+1.17%)
Feb 03, 2005 29.97 30.26 29.72 29.95 1,851,696 -0.05(-0.17%)
Feb 02, 2005 30.38 30.48 29.90 30.00 1,694,281 -0.41(-1.35%)
Feb 01, 2005 30.54 30.70 30.31 30.41 1,717,344 -0.10(-0.33%)
Jan 31, 2005 30.62 31.00 30.38 30.51 2,445,940 +0.49(+1.63%)
Jan 28, 2005 30.08 30.12 29.89 30.02 3,242,672 -0.05(-0.17%)
Jan 27, 2005 30.12 30.33 29.45 30.07 6,842,773 -0.50(-1.64%)
Jan 26, 2005 31.75 31.75 30.48 30.57 5,923,024 -1.39(-4.35%)
Jan 25, 2005 32.11 32.42 31.92 31.96 1,043,100 -0.06(-0.19%)
Jan 24, 2005 32.47 32.92 31.94 32.02 2,182,650 -0.52(-1.60%)
Jan 21, 2005 32.41 33.39 31.95 32.54 4,395,733 +0.56(+1.75%)
Jan 20, 2005 32.49 32.54 31.71 31.98 2,668,657 -0.40(-1.24%)
Jan 19, 2005 32.76 32.92 32.30 32.38 2,210,306 -0.61(-1.85%)
Jan 18, 2005 32.98 33.31 32.86 32.99 1,707,521 -0.01(-0.03%)
Jan 14, 2005 32.84 33.29 32.76 33.00 2,426,947 +1.03(+3.22%)
Jan 13, 2005 31.85 32.29 31.80 31.97 2,032,319 -0.63(-1.93%)
Jan 12, 2005 32.64 32.80 32.07 32.60 1,760,203 -0.15(-0.46%)
Jan 11, 2005 33.03 33.04 32.48 32.75 2,669,617 -0.37(-1.12%)
Jan 10, 2005 32.65 33.52 32.62 33.12 1,793,371 +0.36(+1.10%)
Jan 07, 2005 32.40 32.88 32.34 32.76 1,892,297 +0.35(+1.08%)
Jan 06, 2005 32.52 32.93 32.39 32.41 2,064,919 +0.12(+0.37%)
Jan 05, 2005 32.20 32.54 32.14 32.29 1,449,421 -0.01(-0.03%)
Jan 04, 2005 33.06 33.40 32.17 32.30 1,900,065 -0.80(-2.42%)
Jan 03, 2005 33.22 33.68 33.00 33.10 2,182,214 -0.15(-0.45%)
Dec 31, 2004 32.85 33.46 32.85 33.25 759,000 +0.09(+0.27%)
Dec 30, 2004 32.99 33.42 32.96 33.16 1,076,100 -0.04(-0.12%)
Dec 29, 2004 33.18 33.34 32.82 33.20 907,900 -0.05(-0.15%)
Dec 28, 2004 32.88 33.32 32.87 33.25 1,006,000 +0.33(+1.00%)
Dec 27, 2004 33.01 33.25 32.57 32.92 1,163,100 -0.15(-0.45%)
Dec 23, 2004 33.25 33.33 32.88 33.07 777,400 -0.32(-0.96%)
Dec 22, 2004 33.68 33.98 33.16 33.39 1,441,500 -0.29(-0.86%)
Dec 21, 2004 33.30 33.98 33.30 33.68 1,897,400 +0.33(+0.99%)
Dec 20, 2004 33.10 33.93 33.10 33.35 1,558,100 +0.27(+0.82%)
Dec 17, 2004 33.57 33.57 33.01 33.08 1,894,900 -0.11(-0.33%)
Dec 16, 2004 32.95 33.43 32.87 33.19 2,517,400 +0.24(+0.73%)
Dec 15, 2004 32.32 32.95 32.32 32.95 2,155,700 +0.58(+1.79%)
Dec 14, 2004 31.75 32.52 31.64 32.37 2,136,500 +0.39(+1.22%)
Dec 13, 2004 32.35 32.50 31.85 31.98 1,866,300 -0.32(-0.99%)
Dec 10, 2004 31.93 32.51 31.89 32.30 992,200 -0.03(-0.09%)
Dec 09, 2004 31.85 32.50 31.51 32.33 1,811,300 +0.68(+2.15%)
Dec 08, 2004 32.05 32.08 31.56 31.65 2,179,800 -0.10(-0.31%)
Dec 07, 2004 32.40 32.55 31.64 31.75 1,715,000 -0.58(-1.79%)
Dec 06, 2004 32.58 32.96 32.08 32.33 2,586,900 -1.27(-3.78%)
Dec 03, 2004 33.78 33.88 33.31 33.60 2,142,600 +0.01(+0.03%)
Dec 02, 2004 34.38 34.38 33.54 33.59 1,699,000 -0.68(-1.98%)
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.