Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 21.98 21.99 21.49 21.62 5,233,234 -0.29(-1.33%)
Feb 25, 2005 21.83 21.92 21.54 21.92 6,123,240 +0.04(+0.19%)
Feb 24, 2005 21.59 21.96 21.55 21.87 11,011,350 +0.36(+1.65%)
Feb 23, 2005 21.50 21.62 21.41 21.52 7,142,791 +0.10(+0.45%)
Feb 22, 2005 21.85 21.92 21.42 21.42 5,693,070 -0.43(-1.97%)
Feb 18, 2005 22.01 22.18 21.77 21.85 5,657,470 -0.05(-0.24%)
Feb 17, 2005 22.01 22.25 21.89 21.90 7,390,015 -0.07(-0.33%)
Feb 16, 2005 22.49 22.50 21.98 21.98 6,130,162 -0.52(-2.31%)
Feb 15, 2005 21.90 22.63 21.90 22.49 6,790,744 +0.71(+3.27%)
Feb 14, 2005 21.82 21.91 21.73 21.78 4,424,318 +0.02(+0.08%)
Feb 11, 2005 21.75 21.92 21.65 21.76 5,698,015 +0.07(+0.34%)
Feb 10, 2005 21.54 21.76 21.31 21.69 6,238,940 +0.53(+2.49%)
Feb 09, 2005 21.38 21.48 21.06 21.16 3,108,098 -0.22(-1.05%)
Feb 08, 2005 21.33 21.40 21.26 21.39 3,439,378 +0.03(+0.14%)
Feb 07, 2005 21.57 21.57 21.31 21.36 2,922,185 -0.12(-0.56%)
Feb 04, 2005 21.01 21.78 20.99 21.48 9,120,582 +0.55(+2.61%)
Feb 03, 2005 21.02 21.06 20.79 20.93 3,109,087 -0.24(-1.15%)
Feb 02, 2005 20.70 21.22 20.70 21.18 4,030,737 +0.46(+2.23%)
Feb 01, 2005 20.61 20.75 20.53 20.71 5,118,522 +0.08(+0.41%)
Jan 31, 2005 20.63 20.70 20.55 20.63 3,062,608 +0.19(+0.91%)
Jan 28, 2005 20.59 20.59 20.34 20.44 2,719,462 -0.14(-0.69%)
Jan 27, 2005 20.74 20.82 20.54 20.59 3,067,553 -0.20(-0.95%)
Jan 26, 2005 20.54 20.89 20.54 20.78 2,963,719 +0.12(+0.59%)
Jan 25, 2005 21.01 21.01 20.65 20.66 2,633,428 -0.29(-1.36%)
Jan 24, 2005 20.78 21.17 20.78 20.95 3,375,099 +0.23(+1.11%)
Jan 21, 2005 20.84 20.95 20.72 20.72 3,488,822 -0.18(-0.84%)
Jan 20, 2005 21.24 21.24 20.89 20.89 5,156,100 -0.50(-2.35%)
Jan 19, 2005 21.66 21.71 21.40 21.40 3,331,588 -0.23(-1.08%)
Jan 18, 2005 21.06 21.67 21.06 21.63 7,394,959 +0.58(+2.74%)
Jan 14, 2005 20.77 21.06 20.63 21.05 3,495,745 +0.43(+2.09%)
Jan 13, 2005 20.75 20.85 20.59 20.62 3,349,388 -0.14(-0.69%)
Jan 12, 2005 20.72 20.82 20.48 20.77 3,497,722 +0.02(+0.09%)
Jan 11, 2005 20.89 20.89 20.66 20.75 3,369,166 -0.20(-0.96%)
Jan 10, 2005 21.05 21.07 20.87 20.95 5,341,023 -0.13(-0.60%)
Jan 07, 2005 21.18 21.18 20.98 21.07 3,539,256 -0.07(-0.33%)
Jan 06, 2005 21.10 21.23 21.02 21.14 3,560,023 +0.05(+0.22%)
Jan 05, 2005 21.06 21.20 21.06 21.10 5,859,205 +0.04(+0.17%)
Jan 04, 2005 21.24 21.24 20.86 21.06 3,865,592 -0.01(-0.03%)
Jan 03, 2005 21.33 21.39 20.93 21.07 4,977,110 -0.26(-1.21%)
Dec 31, 2004 21.45 21.51 21.31 21.33 1,895,712 -0.10(-0.47%)
Dec 30, 2004 21.34 21.45 21.23 21.43 2,451,471 +0.09(+0.43%)
Dec 29, 2004 21.22 21.38 21.18 21.34 2,942,952 +0.10(+0.49%)
Dec 28, 2004 21.11 21.27 21.11 21.23 3,186,220 +0.14(+0.65%)
Dec 27, 2004 21.17 21.19 21.02 21.10 2,822,307 -0.05(-0.23%)
Dec 23, 2004 21.12 21.21 21.11 21.14 2,427,738 +0.03(+0.14%)
Dec 22, 2004 21.04 21.21 21.04 21.11 5,641,648 +0.11(+0.53%)
Dec 21, 2004 20.92 21.03 20.89 21.00 3,535,300 +0.11(+0.52%)
Dec 20, 2004 20.99 21.04 20.82 20.89 4,604,296 -0.07(-0.33%)
Dec 17, 2004 21.05 21.05 20.88 20.96 7,439,459 -0.09(-0.43%)
Dec 16, 2004 21.05 21.05 20.89 21.05 6,824,367 +0.02(+0.07%)
Dec 15, 2004 21.06 21.08 20.97 21.04 6,419,908 -0.02(-0.07%)
Dec 14, 2004 21.10 21.11 20.99 21.05 7,242,669 -0.03(-0.14%)
Dec 13, 2004 21.07 21.08 21.00 21.08 6,005,561 +0.02(+0.09%)
Dec 10, 2004 21.08 21.11 21.01 21.07 4,603,308 -0.07(-0.32%)
Dec 09, 2004 21.13 21.18 21.01 21.13 4,173,138 -0.18(-0.84%)
Dec 08, 2004 21.39 21.45 21.30 21.31 9,369,783 -0.02(-0.11%)
Dec 07, 2004 21.30 21.48 21.20 21.34 4,933,599 +0.11(+0.50%)
Dec 06, 2004 21.24 21.25 21.02 21.23 4,457,940 -0.06(-0.30%)
Dec 03, 2004 21.39 21.47 21.24 21.29 5,784,049 -0.18(-0.82%)
Dec 02, 2004 21.38 21.54 21.34 21.47 4,632,974 +0.03(+0.13%)
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.