Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 24.55 24.62 24.45 24.49 16,888,634 -0.02(-0.08%)
Feb 25, 2005 24.22 24.53 24.16 24.51 15,925,361 +0.19(+0.78%)
Feb 24, 2005 24.10 24.35 24.03 24.32 15,714,428 +0.31(+1.31%)
Feb 23, 2005 23.60 24.21 23.41 24.01 25,171,870 +0.46(+1.95%)
Feb 22, 2005 24.21 24.21 23.51 23.55 22,105,692 -0.66(-2.74%)
Feb 18, 2005 24.14 24.23 24.01 24.21 18,702,610 +0.07(+0.28%)
Feb 17, 2005 24.33 24.33 24.14 24.15 18,302,990 -0.29(-1.21%)
Feb 16, 2005 24.51 24.57 24.36 24.44 16,176,230 -0.21(-0.83%)
Feb 15, 2005 24.68 24.70 24.51 24.65 17,483,108 -0.01(-0.06%)
Feb 14, 2005 24.61 24.73 24.59 24.66 10,504,874 -0.04(-0.15%)
Feb 11, 2005 24.83 24.90 24.64 24.70 13,577,216 -0.07(-0.30%)
Feb 10, 2005 24.36 24.86 24.36 24.77 19,796,142 +0.42(+1.72%)
Feb 09, 2005 24.74 24.74 24.29 24.36 24,028,218 -0.42(-1.69%)
Feb 08, 2005 24.90 24.98 24.77 24.77 19,059,348 -0.06(-0.23%)
Feb 07, 2005 24.92 25.09 24.59 24.83 25,262,730 -0.17(-0.67%)
Feb 04, 2005 23.81 25.56 23.77 25.00 55,627,000 +1.22(+5.11%)
Feb 03, 2005 23.67 23.83 23.65 23.78 10,831,594 -0.06(-0.25%)
Feb 02, 2005 23.84 23.90 23.74 23.84 13,551,218 -0.00(-0.02%)
Feb 01, 2005 23.80 23.86 23.66 23.84 14,019,989 +0.03(+0.13%)
Jan 31, 2005 23.71 23.84 23.63 23.82 19,475,320 +0.24(+1.00%)
Jan 28, 2005 23.44 23.62 23.26 23.58 14,867,745 +0.21(+0.91%)
Jan 27, 2005 23.07 23.53 23.06 23.37 18,406,178 +0.29(+1.28%)
Jan 26, 2005 23.17 23.37 22.89 23.07 23,363,522 -0.17(-0.72%)
Jan 25, 2005 23.24 23.39 23.20 23.24 13,581,237 +0.05(+0.21%)
Jan 24, 2005 23.58 23.60 23.01 23.19 20,056,928 -0.22(-0.94%)
Jan 21, 2005 23.51 23.65 23.28 23.41 16,504,558 -0.13(-0.55%)
Jan 20, 2005 23.77 23.80 23.39 23.54 15,697,810 -0.17(-0.72%)
Jan 19, 2005 23.77 23.83 23.66 23.71 12,829,165 -0.15(-0.63%)
Jan 18, 2005 23.56 23.88 23.39 23.86 22,921,016 +0.23(+0.96%)
Jan 14, 2005 23.37 23.65 23.05 23.64 19,888,878 +0.39(+1.69%)
Jan 13, 2005 23.06 23.31 22.94 23.24 14,027,762 +0.25(+1.09%)
Jan 12, 2005 22.91 23.04 22.79 22.99 13,658,427 +0.01(+0.05%)
Jan 11, 2005 23.21 23.24 22.92 22.98 22,230,322 -0.22(-0.96%)
Jan 10, 2005 23.01 23.54 23.00 23.21 35,203,952 +0.30(+1.30%)
Jan 07, 2005 22.65 22.91 22.54 22.91 25,997,648 +0.33(+1.47%)
Jan 06, 2005 22.74 22.81 22.58 22.58 11,850,347 -0.16(-0.71%)
Jan 05, 2005 22.85 22.94 22.69 22.74 16,676,897 -0.04(-0.18%)
Jan 04, 2005 22.75 22.95 22.65 22.78 18,068,738 +0.16(+0.69%)
Jan 03, 2005 22.93 23.05 22.54 22.62 18,216,954 -0.18(-0.77%)
Dec 31, 2004 22.78 22.96 22.75 22.80 7,851,183 -0.01(-0.05%)
Dec 30, 2004 22.99 22.99 22.81 22.81 5,933,750 -0.18(-0.76%)
Dec 29, 2004 23.02 23.09 22.85 22.98 8,325,047 +0.01(+0.03%)
Dec 28, 2004 22.71 23.03 22.68 22.98 12,832,650 +0.27(+1.20%)
Dec 27, 2004 22.70 22.80 22.54 22.70 8,717,164 +0.01(+0.03%)
Dec 23, 2004 22.59 22.73 22.56 22.70 10,192,628 -0.06(-0.26%)
Dec 22, 2004 22.33 22.77 22.33 22.76 18,333,276 -0.02(-0.08%)
Dec 21, 2004 22.57 22.83 22.52 22.77 18,598,886 +0.29(+1.31%)
Dec 20, 2004 22.52 22.68 22.38 22.48 18,854,044 +0.10(+0.47%)
Dec 17, 2004 22.61 22.67 22.33 22.38 30,864,400 -0.35(-1.54%)
Dec 16, 2004 22.59 22.76 22.54 22.73 21,377,476 +0.04(+0.18%)
Dec 15, 2004 22.59 22.76 22.12 22.68 29,238,040 +0.01(+0.05%)
Dec 14, 2004 22.38 22.68 22.30 22.67 26,396,464 +0.34(+1.54%)
Dec 13, 2004 22.16 22.38 22.09 22.33 18,048,904 +0.26(+1.20%)
Dec 10, 2004 22.20 22.43 21.81 22.07 22,218,262 +0.11(+0.49%)
Dec 09, 2004 21.60 21.96 21.47 21.96 16,063,393 +0.31(+1.41%)
Dec 08, 2004 21.66 21.67 21.45 21.65 11,759,220 +0.11(+0.50%)
Dec 07, 2004 21.64 21.81 21.47 21.54 16,136,027 -0.08(-0.36%)
Dec 06, 2004 21.64 21.86 21.61 21.62 11,616,364 -0.13(-0.60%)
Dec 03, 2004 21.58 21.94 21.56 21.75 13,818,168 +0.11(+0.52%)
Dec 02, 2004 21.55 21.71 21.42 21.64 12,358,786 +0.34(+1.59%)
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.