Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 22.33 22.34 22.24 22.30 264,200 +0.01(+0.03%)
Feb 25, 2005 22.07 22.33 22.03 22.29 330,900 +0.23(+1.06%)
Feb 24, 2005 22.05 22.08 21.95 22.06 486,900 -0.12(-0.53%)
Feb 23, 2005 22.13 22.20 22.05 22.17 508,100 +0.09(+0.42%)
Feb 22, 2005 22.12 22.17 22.06 22.08 358,200 -0.09(-0.41%)
Feb 18, 2005 22.02 22.21 22.02 22.17 606,200 +0.26(+1.19%)
Feb 17, 2005 21.96 22.00 21.91 21.91 326,200 -0.05(-0.24%)
Feb 16, 2005 21.97 22.00 21.83 21.96 473,800 -0.10(-0.47%)
Feb 15, 2005 22.05 22.13 21.97 22.07 651,900 -0.10(-0.47%)
Feb 14, 2005 22.09 22.18 22.05 22.17 525,800 +0.09(+0.39%)
Feb 11, 2005 21.85 22.09 21.80 22.08 547,300 +0.10(+0.45%)
Feb 10, 2005 21.62 21.99 21.53 21.98 709,600 +0.17(+0.79%)
Feb 09, 2005 21.88 21.90 21.75 21.81 264,900 -0.15(-0.67%)
Feb 08, 2005 21.84 22.03 21.77 21.96 384,100 -0.14(-0.65%)
Feb 07, 2005 22.10 22.19 22.05 22.10 283,500 -0.17(-0.75%)
Feb 04, 2005 22.24 22.30 22.18 22.27 380,900 -0.11(-0.51%)
Feb 03, 2005 22.33 22.40 22.32 22.38 317,100 -0.06(-0.28%)
Feb 02, 2005 22.43 22.51 22.35 22.44 467,100 +0.47(+2.15%)
Feb 01, 2005 21.70 21.99 21.69 21.97 261,200 +0.20(+0.92%)
Jan 31, 2005 21.84 21.90 21.72 21.77 460,200 +0.18(+0.82%)
Jan 28, 2005 21.53 21.60 21.47 21.59 559,100 +0.25(+1.16%)
Jan 27, 2005 21.29 21.35 21.22 21.35 1,122,600 +0.04(+0.19%)
Jan 26, 2005 21.21 21.37 21.18 21.31 1,003,300 +0.41(+1.96%)
Jan 25, 2005 20.98 21.05 20.90 20.90 541,600 -0.08(-0.37%)
Jan 24, 2005 21.04 21.06 20.95 20.97 391,500 -0.04(-0.17%)
Jan 21, 2005 21.03 21.11 20.98 21.01 465,300 -0.09(-0.43%)
Jan 20, 2005 20.79 21.20 20.77 21.10 1,306,500 +0.11(+0.52%)
Jan 19, 2005 21.21 21.22 20.96 20.99 409,600 -0.28(-1.32%)
Jan 18, 2005 21.04 21.31 20.98 21.27 770,900 -0.34(-1.56%)
Jan 14, 2005 21.52 21.65 21.52 21.61 555,100 +0.08(+0.39%)
Jan 13, 2005 21.61 21.68 21.52 21.52 298,500 -0.17(-0.80%)
Jan 12, 2005 21.70 21.80 21.62 21.70 202,300 +0.04(+0.20%)
Jan 11, 2005 21.69 21.72 21.60 21.65 312,400 +0.06(+0.26%)
Jan 10, 2005 21.61 21.70 21.58 21.60 420,500 -0.06(-0.28%)
Jan 07, 2005 21.84 21.87 21.57 21.66 889,300 -0.18(-0.84%)
Jan 06, 2005 21.84 21.90 21.79 21.84 688,000 -0.13(-0.58%)
Jan 05, 2005 22.00 22.08 21.97 21.97 550,200 -0.01(-0.05%)
Jan 04, 2005 22.17 22.23 21.97 21.98 510,100 -0.20(-0.92%)
Jan 03, 2005 22.18 22.26 22.14 22.18 280,600 -0.06(-0.25%)
Dec 31, 2004 22.39 22.39 22.17 22.24 218,700 -0.05(-0.22%)
Dec 30, 2004 22.28 22.35 22.23 22.29 278,100 +0.03(+0.15%)
Dec 29, 2004 22.25 22.31 22.21 22.25 356,500 -0.14(-0.63%)
Dec 28, 2004 22.35 22.39 22.30 22.39 243,300 +0.11(+0.48%)
Dec 27, 2004 22.28 22.37 22.24 22.29 420,300 +0.21(+0.97%)
Dec 23, 2004 22.18 22.20 21.95 22.07 441,800 +0.16(+0.75%)
Dec 22, 2004 21.87 21.97 21.79 21.91 269,500 +0.15(+0.70%)
Dec 21, 2004 21.71 21.76 21.63 21.76 206,100 -0.03(-0.12%)
Dec 20, 2004 21.84 21.88 21.66 21.78 348,400 +0.30(+1.40%)
Dec 17, 2004 21.52 21.63 21.44 21.48 288,300 -0.12(-0.54%)
Dec 16, 2004 21.69 21.73 21.55 21.60 333,100 -0.18(-0.84%)
Dec 15, 2004 21.75 21.79 21.64 21.78 377,900 +0.21(+0.97%)
Dec 14, 2004 21.49 21.59 21.45 21.57 218,700 +0.05(+0.23%)
Dec 13, 2004 21.33 21.52 21.30 21.52 282,700 +0.45(+2.14%)
Dec 10, 2004 21.00 21.13 20.99 21.07 353,800 -0.23(-1.06%)
Dec 09, 2004 21.14 21.34 20.87 21.30 341,700 +0.04(+0.19%)
Dec 08, 2004 21.18 21.29 21.13 21.26 265,500 -0.05(-0.22%)
Dec 07, 2004 21.48 21.50 21.29 21.31 303,100 +0.01(+0.03%)
Dec 06, 2004 21.26 21.37 21.20 21.30 215,500 -0.10(-0.47%)
Dec 03, 2004 21.39 21.47 21.31 21.40 345,100 +0.02(+0.09%)
Dec 02, 2004 21.41 21.44 21.32 21.38 338,500 +0.09(+0.44%)
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.