Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 23.35 23.43 23.16 23.40 1,802,703 +0.04(+0.18%)
Feb 25, 2005 23.17 23.43 23.02 23.36 1,793,677 +0.01(+0.03%)
Feb 24, 2005 23.04 23.41 23.02 23.35 2,099,017 +0.30(+1.29%)
Feb 23, 2005 22.80 23.14 22.77 23.05 2,171,791 +0.18(+0.81%)
Feb 22, 2005 23.19 23.26 22.85 22.87 2,079,131 -0.48(-2.07%)
Feb 18, 2005 23.76 23.76 23.35 23.35 1,819,768 -0.35(-1.47%)
Feb 17, 2005 23.75 23.77 23.30 23.70 2,609,844 -0.17(-0.71%)
Feb 16, 2005 24.07 24.07 23.85 23.87 1,991,125 -0.14(-0.59%)
Feb 15, 2005 24.03 24.03 23.86 24.01 1,832,461 +0.06(+0.27%)
Feb 14, 2005 23.99 23.99 23.83 23.94 1,935,699 -0.01(-0.06%)
Feb 11, 2005 24.09 24.09 23.87 23.96 2,730,005 -0.08(-0.32%)
Feb 10, 2005 24.00 24.07 23.86 24.04 2,127,506 +0.09(+0.39%)
Feb 09, 2005 24.04 24.09 23.89 23.94 1,851,783 -0.13(-0.53%)
Feb 08, 2005 24.02 24.10 23.94 24.07 1,290,889 +0.00(+0.00%)
Feb 07, 2005 23.95 24.11 23.93 24.07 1,386,933 +0.02(+0.09%)
Feb 04, 2005 23.90 24.05 23.75 24.05 2,230,038 +0.21(+0.86%)
Feb 03, 2005 23.83 23.97 23.74 23.85 1,949,661 +0.01(+0.06%)
Feb 02, 2005 23.89 23.96 23.70 23.83 2,567,393 -0.08(-0.33%)
Feb 01, 2005 23.70 24.02 23.58 23.91 3,525,158 +0.21(+0.90%)
Jan 31, 2005 23.47 23.71 23.41 23.70 2,784,727 +0.51(+2.20%)
Jan 28, 2005 23.42 23.43 22.92 23.19 2,745,660 -0.16(-0.70%)
Jan 27, 2005 23.29 23.55 23.20 23.35 2,856,654 -0.16(-0.69%)
Jan 26, 2005 23.54 23.63 23.43 23.51 2,720,556 -0.03(-0.12%)
Jan 25, 2005 23.64 23.75 23.47 23.54 3,673,809 +0.16(+0.67%)
Jan 24, 2005 23.35 23.72 23.26 23.38 3,499,349 +0.32(+1.38%)
Jan 21, 2005 22.70 23.40 22.61 23.07 5,798,494 +0.59(+2.62%)
Jan 20, 2005 22.34 22.58 22.34 22.48 2,249,219 -0.02(-0.09%)
Jan 19, 2005 22.41 22.63 22.41 22.50 1,479,311 -0.16(-0.69%)
Jan 18, 2005 22.48 22.68 22.07 22.65 2,864,975 +0.18(+0.82%)
Jan 14, 2005 22.42 22.52 22.19 22.47 2,769,636 +0.01(+0.06%)
Jan 13, 2005 22.62 22.70 22.39 22.46 1,582,689 -0.30(-1.34%)
Jan 12, 2005 22.92 22.92 22.70 22.76 2,056,283 -0.16(-0.71%)
Jan 11, 2005 22.90 22.99 22.71 22.92 1,857,848 +0.02(+0.09%)
Jan 10, 2005 22.95 23.04 22.76 22.90 2,040,487 -0.11(-0.46%)
Jan 07, 2005 23.28 23.32 23.00 23.01 2,180,253 -0.23(-1.01%)
Jan 06, 2005 23.36 23.53 23.21 23.24 2,209,306 -0.21(-0.91%)
Jan 05, 2005 23.70 23.73 23.44 23.46 1,470,849 -0.16(-0.66%)
Jan 04, 2005 23.65 23.75 23.38 23.61 2,363,739 -0.10(-0.42%)
Jan 03, 2005 24.03 24.12 23.64 23.71 2,028,641 -0.33(-1.36%)
Dec 31, 2004 23.96 24.16 23.88 24.04 1,177,497 +0.06(+0.24%)
Dec 30, 2004 24.01 24.10 23.93 23.98 925,045 -0.09(-0.38%)
Dec 29, 2004 24.17 24.17 24.04 24.07 720,404 -0.04(-0.15%)
Dec 28, 2004 24.14 24.24 23.97 24.11 707,006 +0.14(+0.59%)
Dec 27, 2004 24.07 24.18 23.92 23.97 659,477 -0.10(-0.41%)
Dec 23, 2004 24.19 24.19 23.89 24.07 941,264 -0.04(-0.18%)
Dec 22, 2004 24.11 24.28 24.02 24.11 1,401,319 -0.09(-0.38%)
Dec 21, 2004 23.97 24.20 23.89 24.20 1,984,638 +0.44(+1.85%)
Dec 20, 2004 23.86 24.08 23.75 23.76 2,473,605 +0.17(+0.72%)
Dec 17, 2004 23.27 23.59 23.25 23.59 2,421,563 +0.13(+0.54%)
Dec 16, 2004 23.60 23.60 23.31 23.46 1,522,044 -0.09(-0.39%)
Dec 15, 2004 23.70 23.70 23.44 23.55 1,366,483 -0.04(-0.18%)
Dec 14, 2004 23.75 23.76 23.47 23.60 1,616,397 -0.01(-0.03%)
Dec 13, 2004 23.60 23.69 23.41 23.60 1,271,285 +0.22(+0.94%)
Dec 10, 2004 23.72 23.72 23.18 23.38 1,319,660 +0.08(+0.33%)
Dec 09, 2004 23.43 23.47 23.16 23.31 1,284,260 -0.11(-0.45%)
Dec 08, 2004 23.48 23.53 23.30 23.41 1,436,719 +0.11(+0.46%)
Dec 07, 2004 23.86 23.88 23.29 23.31 1,572,112 -0.45(-1.91%)
Dec 06, 2004 23.76 23.85 23.68 23.76 1,123,340 -0.01(-0.06%)
Dec 03, 2004 23.97 23.97 23.55 23.77 2,196,049 -0.19(-0.80%)
Dec 02, 2004 24.03 24.08 23.87 23.97 1,089,632 -0.09(-0.38%)
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.