Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 31.77 31.88 30.92 31.34 10,604,634 -0.07(-0.23%)
Feb 25, 2005 31.28 31.53 31.17 31.41 14,855,022 +0.59(+1.91%)
Feb 24, 2005 31.05 31.11 30.65 30.82 8,416,465 -0.02(-0.08%)
Feb 23, 2005 30.67 30.93 30.57 30.85 6,345,131 +0.18(+0.60%)
Feb 22, 2005 30.66 30.99 30.59 30.66 8,902,449 +0.15(+0.51%)
Feb 18, 2005 30.41 30.73 30.35 30.51 8,580,117 +0.10(+0.33%)
Feb 17, 2005 30.81 30.89 30.40 30.41 8,636,048 -0.14(-0.44%)
Feb 16, 2005 30.06 30.54 30.01 30.54 9,184,593 +0.39(+1.30%)
Feb 15, 2005 29.95 30.19 29.95 30.15 6,222,910 +0.10(+0.34%)
Feb 14, 2005 30.03 30.18 29.94 30.05 5,084,391 +0.02(+0.08%)
Feb 11, 2005 29.77 30.15 29.76 30.03 8,023,908 +0.01(+0.05%)
Feb 10, 2005 29.76 30.15 29.73 30.01 11,262,556 +0.57(+1.94%)
Feb 09, 2005 29.32 29.61 29.29 29.44 7,201,713 -0.02(-0.07%)
Feb 08, 2005 29.17 29.54 29.10 29.46 10,449,476 +0.13(+0.43%)
Feb 07, 2005 29.37 29.48 29.18 29.34 6,565,957 -0.05(-0.18%)
Feb 04, 2005 29.28 29.49 29.24 29.39 7,235,065 +0.19(+0.64%)
Feb 03, 2005 29.07 29.22 28.95 29.20 6,806,877 -0.08(-0.26%)
Feb 02, 2005 29.36 29.46 29.26 29.28 5,488,341 +0.07(+0.23%)
Feb 01, 2005 29.01 29.27 28.94 29.21 6,470,045 +0.43(+1.49%)
Jan 31, 2005 28.55 28.94 28.49 28.78 6,466,730 +0.07(+0.24%)
Jan 28, 2005 28.87 28.89 28.66 28.71 6,048,486 -0.35(-1.20%)
Jan 27, 2005 28.89 29.15 28.84 29.06 6,982,337 +0.14(+0.50%)
Jan 26, 2005 28.75 29.03 28.68 28.92 12,175,070 +0.59(+2.08%)
Jan 25, 2005 28.24 28.36 28.11 28.33 6,005,812 +0.18(+0.65%)
Jan 24, 2005 28.20 28.32 28.12 28.14 5,076,104 +0.36(+1.30%)
Jan 21, 2005 27.72 27.89 27.68 27.78 4,758,952 +0.08(+0.30%)
Jan 20, 2005 27.70 27.85 27.62 27.70 3,959,544 -0.35(-1.26%)
Jan 19, 2005 28.24 28.24 28.02 28.05 3,785,120 +0.08(+0.29%)
Jan 18, 2005 27.94 28.11 27.89 27.97 5,866,605 +0.00(+0.00%)
Jan 14, 2005 28.01 28.08 27.82 27.97 4,461,893 +0.07(+0.24%)
Jan 13, 2005 27.73 28.09 27.73 27.90 5,094,956 +0.00(+0.00%)
Jan 12, 2005 27.64 27.92 27.61 27.90 4,946,012 +0.39(+1.40%)
Jan 11, 2005 27.62 27.66 27.51 27.52 4,136,868 -0.09(-0.31%)
Jan 10, 2005 27.61 27.81 27.53 27.60 5,384,557 -0.02(-0.09%)
Jan 07, 2005 28.00 28.00 27.48 27.63 7,121,959 -0.01(-0.03%)
Jan 06, 2005 27.50 27.86 27.43 27.64 6,574,657 +0.27(+0.97%)
Jan 05, 2005 27.68 27.69 27.34 27.37 7,148,889 +0.04(+0.16%)
Jan 04, 2005 27.57 27.70 27.32 27.33 5,681,823 -0.25(-0.89%)
Jan 03, 2005 28.02 28.05 27.47 27.57 5,270,622 -0.62(-2.19%)
Dec 31, 2004 28.34 28.40 28.19 28.19 2,740,234 -0.16(-0.56%)
Dec 30, 2004 28.36 28.48 28.27 28.35 2,482,328 -0.09(-0.32%)
Dec 29, 2004 28.24 28.50 28.24 28.44 3,614,839 +0.04(+0.15%)
Dec 28, 2004 28.41 28.53 28.35 28.40 3,167,801 +0.09(+0.31%)
Dec 27, 2004 28.38 28.48 28.24 28.31 2,910,722 -0.11(-0.39%)
Dec 23, 2004 28.15 28.47 28.13 28.42 3,529,077 +0.05(+0.17%)
Dec 22, 2004 28.50 28.54 28.21 28.38 4,031,012 -0.12(-0.42%)
Dec 21, 2004 28.42 28.54 28.27 28.50 4,002,217 +0.12(+0.41%)
Dec 20, 2004 28.45 28.54 28.36 28.38 3,792,577 +0.21(+0.74%)
Dec 17, 2004 28.05 28.22 27.98 28.17 4,265,096 +0.08(+0.28%)
Dec 16, 2004 28.46 28.48 28.00 28.09 5,701,917 -0.58(-2.02%)
Dec 15, 2004 28.50 28.72 28.36 28.67 4,880,758 +0.17(+0.59%)
Dec 14, 2004 28.33 28.52 28.32 28.51 3,875,439 -0.04(-0.15%)
Dec 13, 2004 28.17 28.55 28.14 28.55 7,183,069 +0.38(+1.34%)
Dec 10, 2004 28.36 28.45 28.15 28.17 5,245,971 -0.39(-1.35%)
Dec 09, 2004 28.38 28.63 28.22 28.56 4,577,899 +0.03(+0.10%)
Dec 08, 2004 28.18 28.53 27.96 28.53 7,808,882 -0.08(-0.27%)
Dec 07, 2004 29.16 29.20 28.58 28.61 5,665,458 -0.31(-1.07%)
Dec 06, 2004 28.94 28.98 28.79 28.92 6,291,685 +0.25(+0.86%)
Dec 03, 2004 28.67 28.80 28.54 28.67 6,556,428 +0.09(+0.32%)
Dec 02, 2004 29.07 29.07 28.57 28.58 8,482,754 -0.83(-2.82%)
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.