Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 26.78 26.78 26.43 26.56 432,834 -0.14(-0.52%)
Feb 25, 2005 26.65 26.70 26.35 26.70 736,683 +0.19(+0.70%)
Feb 24, 2005 26.57 26.58 26.25 26.51 524,402 +0.14(+0.52%)
Feb 23, 2005 26.59 26.64 26.34 26.37 634,021 -0.11(-0.42%)
Feb 22, 2005 26.75 26.76 26.39 26.49 891,428 -0.37(-1.39%)
Feb 18, 2005 26.75 26.99 26.62 26.86 875,258 -0.11(-0.39%)
Feb 17, 2005 27.13 27.14 26.94 26.96 461,414 -0.07(-0.28%)
Feb 16, 2005 26.94 27.13 26.94 27.04 538,316 -0.14(-0.53%)
Feb 15, 2005 26.59 27.26 26.56 27.18 1,215,020 +0.69(+2.61%)
Feb 14, 2005 26.30 26.50 26.30 26.49 617,663 +0.28(+1.06%)
Feb 11, 2005 26.09 26.32 26.02 26.21 436,406 +0.18(+0.69%)
Feb 10, 2005 26.05 26.17 25.93 26.03 569,152 -0.19(-0.73%)
Feb 09, 2005 26.30 26.38 26.19 26.23 605,253 +0.06(+0.22%)
Feb 08, 2005 26.06 26.34 26.04 26.17 966,074 -0.29(-1.11%)
Feb 07, 2005 26.33 26.53 26.32 26.46 628,192 +0.14(+0.53%)
Feb 04, 2005 26.17 26.37 26.03 26.32 981,868 +0.40(+1.54%)
Feb 03, 2005 25.48 26.06 25.48 25.92 1,195,465 +0.12(+0.47%)
Feb 02, 2005 25.54 25.87 25.48 25.80 741,008 +0.33(+1.29%)
Feb 01, 2005 25.08 25.53 25.05 25.47 1,117,246 +0.39(+1.57%)
Jan 31, 2005 24.70 25.13 24.70 25.08 763,759 +0.37(+1.51%)
Jan 28, 2005 24.80 24.84 24.59 24.70 1,220,096 -0.20(-0.81%)
Jan 27, 2005 24.73 24.93 24.63 24.91 1,793,010 +0.60(+2.47%)
Jan 26, 2005 24.33 24.41 24.23 24.31 846,302 +0.28(+1.15%)
Jan 25, 2005 24.12 24.30 23.98 24.03 846,490 +0.15(+0.62%)
Jan 24, 2005 23.99 24.07 23.87 23.88 728,974 -0.11(-0.44%)
Jan 21, 2005 24.07 24.23 23.97 23.99 825,995 -0.38(-1.55%)
Jan 20, 2005 24.54 24.56 24.33 24.36 874,882 -0.40(-1.61%)
Jan 19, 2005 24.79 24.92 24.74 24.76 578,742 +0.05(+0.22%)
Jan 18, 2005 24.50 24.83 24.39 24.71 1,065,163 -0.05(-0.21%)
Jan 14, 2005 24.65 24.86 24.65 24.76 635,525 -0.12(-0.47%)
Jan 13, 2005 25.13 25.19 24.87 24.88 567,272 -0.30(-1.20%)
Jan 12, 2005 25.16 25.26 25.04 25.18 982,244 -0.02(-0.06%)
Jan 11, 2005 25.19 25.31 25.16 25.20 670,310 -0.04(-0.17%)
Jan 10, 2005 25.24 25.37 25.16 25.24 741,196 +0.07(+0.30%)
Jan 07, 2005 25.40 25.42 25.10 25.17 594,536 -0.01(-0.04%)
Jan 06, 2005 25.16 25.34 25.16 25.18 758,118 -0.05(-0.21%)
Jan 05, 2005 25.21 25.30 25.17 25.23 587,579 +0.02(+0.08%)
Jan 04, 2005 25.37 25.54 25.20 25.21 948,964 -0.28(-1.11%)
Jan 03, 2005 25.58 25.66 25.49 25.49 733,675 -0.20(-0.77%)
Dec 31, 2004 25.77 25.77 25.63 25.69 482,097 -0.06(-0.23%)
Dec 30, 2004 25.60 25.77 25.58 25.75 510,865 +0.06(+0.23%)
Dec 29, 2004 25.59 25.71 25.56 25.69 1,012,140 -0.27(-1.02%)
Dec 28, 2004 25.45 25.95 25.45 25.95 553,922 +0.51(+1.99%)
Dec 27, 2004 25.30 25.53 25.27 25.45 392,032 +0.28(+1.10%)
Dec 23, 2004 25.24 25.27 25.00 25.17 379,059 -0.06(-0.25%)
Dec 22, 2004 24.84 25.30 24.79 25.24 575,169 +0.36(+1.43%)
Dec 21, 2004 24.60 24.88 24.57 24.88 1,780,412 -0.21(-0.83%)
Dec 20, 2004 25.19 25.31 25.02 25.09 438,287 -0.10(-0.40%)
Dec 17, 2004 25.13 25.19 24.91 25.19 1,512,852 +0.03(+0.11%)
Dec 16, 2004 25.26 25.37 24.96 25.16 882,591 -0.23(-0.90%)
Dec 15, 2004 25.13 25.49 25.11 25.39 1,240,967 +0.31(+1.25%)
Dec 14, 2004 24.73 25.11 24.71 25.08 816,406 +0.29(+1.16%)
Dec 13, 2004 24.82 24.91 24.70 24.79 628,192 +0.07(+0.30%)
Dec 10, 2004 24.38 24.76 24.38 24.71 521,206 -0.27(-1.09%)
Dec 09, 2004 24.91 25.10 24.71 24.99 543,017 +0.10(+0.41%)
Dec 08, 2004 24.64 24.93 24.62 24.88 498,267 +0.15(+0.62%)
Dec 07, 2004 25.00 25.03 24.70 24.73 396,545 -0.03(-0.13%)
Dec 06, 2004 25.00 25.00 24.76 24.76 534,180 -0.36(-1.42%)
Dec 03, 2004 25.05 25.14 24.96 25.12 605,629 +0.25(+1.00%)
Dec 02, 2004 24.94 25.12 24.73 24.87 719,761 -0.20(-0.81%)
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.