Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 30.43 30.43 29.73 30.15 493,856 -0.27(-0.90%)
Feb 25, 2005 29.62 30.43 29.54 30.43 711,281 +0.81(+2.72%)
Feb 24, 2005 29.95 30.05 29.54 29.62 864,580 -0.21(-0.71%)
Feb 23, 2005 30.89 30.99 29.78 29.83 847,884 -0.64(-2.09%)
Feb 22, 2005 31.25 31.26 30.36 30.47 671,249 -1.02(-3.23%)
Feb 18, 2005 31.99 31.99 31.39 31.49 1,011,428 -1.19(-3.64%)
Feb 17, 2005 32.23 32.68 32.13 32.68 611,486 +0.50(+1.56%)
Feb 16, 2005 31.79 32.21 31.59 32.18 579,232 +0.26(+0.83%)
Feb 15, 2005 31.52 31.94 31.52 31.91 601,430 +0.40(+1.25%)
Feb 14, 2005 31.49 31.76 31.49 31.52 601,430 -0.11(-0.33%)
Feb 11, 2005 31.23 31.76 31.10 31.62 885,260 +0.00(+0.00%)
Feb 10, 2005 30.94 31.79 30.84 31.62 769,338 -0.03(-0.08%)
Feb 09, 2005 31.12 31.80 31.12 31.65 314,565 +0.42(+1.35%)
Feb 08, 2005 31.26 31.36 31.06 31.23 513,777 +0.16(+0.51%)
Feb 07, 2005 31.52 31.67 31.07 31.07 527,627 -0.35(-1.11%)
Feb 04, 2005 31.18 31.73 31.12 31.42 498,599 +0.43(+1.39%)
Feb 03, 2005 30.65 31.28 30.63 30.99 626,095 +0.58(+1.92%)
Feb 02, 2005 30.07 30.46 30.07 30.40 706,918 +0.23(+0.75%)
Feb 01, 2005 30.04 30.23 29.99 30.18 563,485 +0.02(+0.07%)
Jan 31, 2005 30.07 30.26 29.55 30.15 755,108 +0.22(+0.72%)
Jan 28, 2005 29.62 29.99 29.60 29.94 479,437 +0.53(+1.81%)
Jan 27, 2005 30.05 30.10 29.31 29.41 781,859 -0.64(-2.14%)
Jan 26, 2005 30.14 30.28 29.70 30.05 781,859 -0.09(-0.30%)
Jan 25, 2005 31.10 31.18 30.10 30.14 622,110 -0.72(-2.34%)
Jan 24, 2005 31.41 31.52 30.84 30.86 517,002 -0.50(-1.60%)
Jan 21, 2005 31.18 31.53 31.13 31.36 439,404 +0.13(+0.42%)
Jan 20, 2005 31.36 31.67 31.20 31.23 715,835 -0.34(-1.07%)
Jan 19, 2005 31.31 32.07 31.07 31.57 534,836 +0.28(+0.91%)
Jan 18, 2005 30.57 31.29 30.36 31.28 336,763 +0.54(+1.75%)
Jan 14, 2005 30.41 30.82 30.33 30.74 324,051 +0.30(+0.97%)
Jan 13, 2005 29.94 31.05 29.89 30.45 864,770 +0.41(+1.35%)
Jan 12, 2005 30.04 30.15 29.25 30.04 672,198 -0.05(-0.18%)
Jan 11, 2005 30.52 30.65 30.10 30.10 690,601 -0.56(-1.84%)
Jan 10, 2005 30.81 30.91 30.25 30.66 710,333 +0.09(+0.29%)
Jan 07, 2005 30.94 31.06 30.57 30.57 526,109 -0.02(-0.07%)
Jan 06, 2005 30.75 31.01 30.46 30.59 1,141,010 -0.08(-0.28%)
Jan 05, 2005 32.23 32.23 30.66 30.68 1,429,393 -1.55(-4.82%)
Jan 04, 2005 32.69 33.04 32.23 32.23 605,794 -0.53(-1.61%)
Jan 03, 2005 33.42 33.45 32.42 32.76 530,473 -0.34(-1.04%)
Dec 31, 2004 33.06 33.34 33.02 33.10 652,277 +0.04(+0.11%)
Dec 30, 2004 32.94 33.08 32.84 33.06 463,879 +0.04(+0.11%)
Dec 29, 2004 32.63 33.06 32.61 33.03 264,857 +0.34(+1.05%)
Dec 28, 2004 32.65 32.78 32.57 32.68 489,682 -0.02(-0.06%)
Dec 27, 2004 32.56 32.88 32.56 32.71 562,157 +0.27(+0.85%)
Dec 23, 2004 32.15 32.68 32.05 32.43 2,567,558 -1.35(-4.01%)
Dec 22, 2004 33.79 33.88 33.72 33.79 507,895 +0.13(+0.39%)
Dec 21, 2004 33.71 33.80 33.47 33.65 509,982 -0.05(-0.16%)
Dec 20, 2004 34.08 34.08 33.56 33.71 350,992 -0.37(-1.10%)
Dec 17, 2004 33.19 34.08 32.87 34.08 584,734 +0.93(+2.80%)
Dec 16, 2004 33.73 33.84 33.15 33.15 432,954 -0.26(-0.79%)
Dec 15, 2004 33.46 33.79 33.11 33.42 434,472 -0.04(-0.13%)
Dec 14, 2004 32.89 33.50 32.85 33.46 569,177 +0.44(+1.32%)
Dec 13, 2004 32.63 33.07 32.52 33.02 570,315 +0.26(+0.80%)
Dec 10, 2004 32.60 32.94 32.53 32.76 652,656 +0.24(+0.73%)
Dec 09, 2004 32.47 32.62 32.24 32.52 299,956 +0.07(+0.21%)
Dec 08, 2004 32.46 32.94 32.35 32.45 872,928 -0.02(-0.05%)
Dec 07, 2004 32.94 33.02 32.40 32.47 395,578 -0.47(-1.44%)
Dec 06, 2004 32.65 32.94 32.53 32.94 493,856 +0.29(+0.89%)
Dec 03, 2004 32.44 32.81 32.43 32.65 323,102 +0.42(+1.29%)
Dec 02, 2004 32.78 33.01 32.10 32.24 718,112 -0.48(-1.47%)
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.