Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 29.73 29.75 29.30 29.39 1,679,500 -0.19(-0.64%)
Feb 25, 2005 28.93 29.82 28.93 29.58 2,905,200 +0.78(+2.71%)
Feb 24, 2005 28.43 28.80 28.40 28.80 2,070,500 +0.43(+1.50%)
Feb 23, 2005 27.98 28.50 27.93 28.38 1,569,000 +0.38(+1.36%)
Feb 22, 2005 27.89 28.30 27.84 28.00 1,399,600 +0.11(+0.39%)
Feb 18, 2005 28.04 28.10 27.84 27.89 2,138,200 -0.06(-0.23%)
Feb 17, 2005 28.36 28.39 27.95 27.95 1,933,400 -0.29(-1.03%)
Feb 16, 2005 28.29 28.45 28.14 28.24 1,446,800 -0.18(-0.63%)
Feb 15, 2005 28.86 28.93 28.30 28.42 1,490,300 -0.34(-1.20%)
Feb 14, 2005 28.55 28.89 28.43 28.77 1,612,500 +0.32(+1.12%)
Feb 11, 2005 27.98 28.52 27.88 28.45 1,746,200 +0.47(+1.68%)
Feb 10, 2005 27.77 28.11 27.56 27.98 1,560,700 +0.33(+1.18%)
Feb 09, 2005 27.89 28.00 27.53 27.65 1,298,300 -0.20(-0.70%)
Feb 08, 2005 28.35 28.35 27.64 27.84 2,513,400 -0.60(-2.09%)
Feb 07, 2005 28.70 29.01 28.23 28.44 1,750,900 -0.26(-0.92%)
Feb 04, 2005 27.94 28.74 27.93 28.70 2,604,300 +0.88(+3.16%)
Feb 03, 2005 27.62 27.91 27.54 27.82 1,601,900 +0.15(+0.54%)
Feb 02, 2005 27.48 27.77 27.47 27.68 1,582,200 +0.37(+1.36%)
Feb 01, 2005 27.35 27.45 27.07 27.30 1,925,300 +0.24(+0.89%)
Jan 31, 2005 26.40 27.14 26.38 27.07 3,153,200 +0.96(+3.70%)
Jan 28, 2005 25.71 26.12 25.69 26.10 2,675,700 +0.39(+1.52%)
Jan 27, 2005 25.93 25.98 25.62 25.71 3,816,500 +0.05(+0.19%)
Jan 26, 2005 25.95 25.95 25.43 25.66 4,754,600 +0.16(+0.63%)
Jan 25, 2005 27.02 27.02 25.21 25.50 11,439,200 -1.55(-5.73%)
Jan 24, 2005 29.00 29.08 26.71 27.05 7,285,500 -1.81(-6.27%)
Jan 21, 2005 29.20 29.37 28.80 28.86 2,016,500 -0.34(-1.16%)
Jan 20, 2005 29.06 29.50 28.95 29.20 1,888,000 -0.00(-0.02%)
Jan 19, 2005 28.98 29.64 28.86 29.20 5,233,200 +0.38(+1.32%)
Jan 18, 2005 27.55 28.95 27.51 28.82 3,693,100 +1.12(+4.06%)
Jan 14, 2005 27.40 27.75 27.15 27.70 1,749,600 +0.30(+1.09%)
Jan 13, 2005 27.43 27.61 27.32 27.40 2,148,200 -0.14(-0.49%)
Jan 12, 2005 27.14 27.55 27.07 27.54 1,953,200 +0.30(+1.10%)
Jan 11, 2005 26.88 27.48 26.88 27.23 2,720,600 +0.00(+0.00%)
Jan 10, 2005 26.82 27.35 26.82 27.23 2,993,200 +0.57(+2.16%)
Jan 07, 2005 26.73 26.80 26.27 26.66 1,850,500 +0.01(+0.04%)
Jan 06, 2005 25.45 26.77 25.43 26.65 5,462,600 +1.15(+4.51%)
Jan 05, 2005 25.00 25.97 25.00 25.50 5,342,300 -0.75(-2.88%)
Jan 04, 2005 27.27 27.41 26.16 26.25 3,463,800 -1.12(-4.09%)
Jan 03, 2005 27.75 27.94 27.27 27.38 2,475,600 -0.40(-1.44%)
Dec 31, 2004 27.95 28.00 27.63 27.77 1,154,600 -0.33(-1.16%)
Dec 30, 2004 28.00 28.22 27.95 28.10 951,000 +0.07(+0.23%)
Dec 29, 2004 27.85 28.06 27.70 28.04 713,200 -0.02(-0.09%)
Dec 28, 2004 27.60 28.07 27.50 28.06 1,510,800 +0.46(+1.69%)
Dec 27, 2004 27.45 27.68 27.34 27.59 1,710,600 +0.22(+0.82%)
Dec 23, 2004 27.09 27.50 27.07 27.37 1,587,900 +0.32(+1.18%)
Dec 22, 2004 27.00 27.63 26.91 27.05 4,323,700 +0.30(+1.12%)
Dec 21, 2004 26.00 26.91 25.95 26.75 3,281,500 +0.50(+1.92%)
Dec 20, 2004 25.65 26.46 25.57 26.25 3,566,500 +0.53(+2.04%)
Dec 17, 2004 25.44 25.78 25.11 25.72 3,397,700 +0.21(+0.84%)
Dec 16, 2004 26.10 26.15 25.20 25.50 2,862,200 -0.10(-0.37%)
Dec 15, 2004 25.49 25.65 25.43 25.60 2,799,200 +0.18(+0.69%)
Dec 14, 2004 25.60 25.61 25.32 25.43 2,635,500 -0.07(-0.29%)
Dec 13, 2004 25.00 25.77 24.93 25.50 4,573,600 +0.57(+2.31%)
Dec 10, 2004 24.99 25.21 24.86 24.93 3,392,600 -0.02(-0.10%)
Dec 09, 2004 23.98 25.03 23.84 24.95 2,792,600 +0.90(+3.76%)
Dec 08, 2004 24.05 24.10 23.95 24.05 1,817,000 -0.05(-0.23%)
Dec 07, 2004 24.07 24.20 24.00 24.10 2,709,100 +0.12(+0.52%)
Dec 06, 2004 24.00 24.25 23.64 23.98 2,628,300 +0.40(+1.68%)
Dec 03, 2004 23.32 23.58 23.21 23.58 778,700 +0.25(+1.09%)
Dec 02, 2004 23.20 23.57 23.20 23.32 1,122,400 +0.12(+0.54%)
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.