Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 17.97 18.07 17.57 17.65 101,693 -0.15(-0.85%)
Feb 25, 2005 17.58 18.06 17.58 17.80 166,339 -0.01(-0.05%)
Feb 24, 2005 17.71 18.03 17.61 17.81 119,526 +0.01(+0.05%)
Feb 23, 2005 18.32 18.41 17.69 17.80 267,926 -0.48(-2.63%)
Feb 22, 2005 18.75 18.83 18.29 18.29 149,249 -0.55(-2.90%)
Feb 18, 2005 18.89 19.04 18.62 18.83 114,431 +0.04(+0.20%)
Feb 17, 2005 18.94 18.94 18.77 18.79 141,606 -0.05(-0.25%)
Feb 16, 2005 19.11 19.15 18.79 18.84 99,782 -0.16(-0.84%)
Feb 15, 2005 18.79 19.11 18.79 19.00 239,053 +0.16(+0.85%)
Feb 14, 2005 19.08 19.16 18.82 18.84 209,330 -0.30(-1.58%)
Feb 11, 2005 18.65 19.26 18.64 19.14 382,357 -0.17(-0.88%)
Feb 10, 2005 19.59 19.86 19.25 19.31 267,820 +0.01(+0.05%)
Feb 09, 2005 19.78 19.78 19.28 19.30 180,351 -0.34(-1.73%)
Feb 08, 2005 21.29 21.29 19.22 19.64 485,430 -1.89(-8.79%)
Feb 07, 2005 21.38 21.84 21.38 21.54 178,652 +0.16(+0.75%)
Feb 04, 2005 21.48 21.58 21.31 21.38 86,301 -0.01(-0.04%)
Feb 03, 2005 21.34 21.56 21.22 21.38 63,053 -0.19(-0.87%)
Feb 02, 2005 21.57 21.67 21.38 21.57 85,451 +0.00(+0.00%)
Feb 01, 2005 21.49 21.57 21.45 21.57 114,325 +0.09(+0.44%)
Jan 31, 2005 21.38 21.67 21.27 21.48 92,033 +0.09(+0.44%)
Jan 28, 2005 21.45 21.64 21.14 21.38 80,462 -0.07(-0.31%)
Jan 27, 2005 21.86 21.88 21.28 21.45 142,667 -0.38(-1.73%)
Jan 26, 2005 22.02 22.02 21.32 21.83 94,793 +0.05(+0.22%)
Jan 25, 2005 22.27 22.47 21.72 21.78 119,845 -0.38(-1.70%)
Jan 24, 2005 22.03 22.46 22.02 22.16 82,798 +0.14(+0.64%)
Jan 21, 2005 22.35 22.48 22.02 22.02 57,215 -0.41(-1.85%)
Jan 20, 2005 22.56 22.70 22.04 22.43 109,760 +0.00(+0.00%)
Jan 19, 2005 22.52 22.84 22.37 22.43 145,215 -0.03(-0.13%)
Jan 18, 2005 21.99 22.56 21.90 22.46 134,600 +0.47(+2.14%)
Jan 14, 2005 21.72 21.99 21.68 21.99 74,093 +0.27(+1.26%)
Jan 13, 2005 21.73 21.98 21.71 21.71 101,162 -0.01(-0.04%)
Jan 12, 2005 21.67 21.81 21.66 21.72 152,115 +0.01(+0.04%)
Jan 11, 2005 21.90 21.90 21.53 21.71 120,481 -0.28(-1.29%)
Jan 10, 2005 21.67 22.13 21.57 22.00 126,851 +0.29(+1.35%)
Jan 07, 2005 22.30 22.30 21.70 21.70 145,427 -0.50(-2.25%)
Jan 06, 2005 21.95 22.37 21.95 22.20 125,789 -0.12(-0.55%)
Jan 05, 2005 22.33 22.56 22.14 22.33 160,819 -0.14(-0.63%)
Jan 04, 2005 22.75 23.04 22.37 22.47 142,136 -0.28(-1.24%)
Jan 03, 2005 23.81 23.83 22.61 22.75 183,535 -0.87(-3.67%)
Dec 31, 2004 23.29 23.71 22.94 23.62 63,903 +0.34(+1.46%)
Dec 30, 2004 23.51 23.62 23.28 23.28 51,908 +0.00(+0.00%)
Dec 29, 2004 23.40 23.48 23.21 23.28 62,735 -0.24(-1.00%)
Dec 28, 2004 22.87 23.55 22.87 23.51 56,366 +0.65(+2.84%)
Dec 27, 2004 23.47 23.48 22.86 22.86 46,388 -0.60(-2.57%)
Dec 23, 2004 23.20 23.55 23.20 23.47 43,628 +0.36(+1.55%)
Dec 22, 2004 23.22 23.31 22.96 23.11 45,857 +0.04(+0.16%)
Dec 21, 2004 22.90 23.15 22.62 23.07 100,843 +0.26(+1.16%)
Dec 20, 2004 23.55 23.55 22.80 22.81 85,770 -0.73(-3.08%)
Dec 17, 2004 23.17 23.55 23.08 23.53 126,001 +0.24(+1.05%)
Dec 16, 2004 23.23 23.55 23.13 23.29 38,745 -0.04(-0.16%)
Dec 15, 2004 23.53 23.68 23.14 23.33 88,636 -0.40(-1.67%)
Dec 14, 2004 23.03 23.75 23.03 23.72 201,475 +0.80(+3.49%)
Dec 13, 2004 23.54 23.54 22.67 22.92 239,796 -0.62(-2.64%)
Dec 10, 2004 23.77 23.93 23.44 23.54 59,763 -0.12(-0.52%)
Dec 09, 2004 23.04 23.69 22.86 23.66 88,848 +0.51(+2.20%)
Dec 08, 2004 23.43 23.43 22.80 23.16 111,883 -0.26(-1.13%)
Dec 07, 2004 24.26 24.35 23.42 23.42 75,155 -0.83(-3.42%)
Dec 06, 2004 24.26 24.26 23.79 24.25 59,975 -0.05(-0.19%)
Dec 03, 2004 24.54 24.69 24.02 24.30 73,562 -0.12(-0.50%)
Dec 02, 2004 24.62 24.78 24.35 24.42 67,193 +0.02(+0.08%)
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.