Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 27.26 27.26 27.26 27.26 0 -0.07(-0.26%)
Jan 28, 2005 27.33 27.33 27.33 27.33 0 +0.12(+0.44%)
Jan 27, 2005 27.21 27.21 27.21 27.21 0 -0.24(-0.87%)
Jan 26, 2005 27.45 27.45 27.45 27.45 0 +0.01(+0.04%)
Jan 25, 2005 27.44 27.44 27.44 27.44 0 -0.56(-2.00%)
Jan 24, 2005 28.00 28.00 28.00 28.00 0 -0.24(-0.85%)
Jan 21, 2005 28.24 28.24 28.24 28.24 0 +0.02(+0.07%)
Jan 20, 2005 28.22 28.22 28.22 28.22 0 -0.24(-0.84%)
Jan 19, 2005 28.46 28.46 28.46 28.46 0 +0.10(+0.35%)
Jan 18, 2005 28.36 28.36 28.36 28.36 0 +0.31(+1.11%)
Jan 14, 2005 28.05 28.05 28.05 28.05 0 +0.23(+0.83%)
Jan 13, 2005 27.82 27.82 27.82 27.82 0 +0.19(+0.69%)
Jan 12, 2005 27.63 27.63 27.63 27.63 0 -0.07(-0.25%)
Jan 11, 2005 27.70 27.70 27.70 27.70 0 -0.32(-1.14%)
Jan 10, 2005 28.02 28.02 28.02 28.02 0 -0.12(-0.43%)
Jan 07, 2005 28.14 28.14 28.14 28.14 0 +0.05(+0.18%)
Jan 06, 2005 28.09 28.09 28.09 28.09 0 +0.25(+0.90%)
Jan 05, 2005 27.84 27.84 27.84 27.84 0 -0.95(-3.30%)
Jan 04, 2005 28.79 28.79 28.79 28.79 0 -0.36(-1.23%)
Jan 03, 2005 29.15 29.15 29.15 29.15 0 -0.39(-1.32%)
Dec 31, 2004 29.54 29.54 29.54 29.54 0 -0.08(-0.27%)
Dec 30, 2004 29.62 29.62 29.62 29.62 0 +0.14(+0.47%)
Dec 29, 2004 29.48 29.48 29.48 29.48 0 +0.12(+0.41%)
Dec 28, 2004 29.36 29.36 29.36 29.36 0 +0.11(+0.38%)
Dec 27, 2004 29.25 29.25 29.25 29.25 0 -0.02(-0.07%)
Dec 23, 2004 29.27 29.27 29.27 29.27 0 -0.25(-0.85%)
Dec 22, 2004 29.52 29.52 29.52 29.52 0 +0.20(+0.68%)
Dec 21, 2004 29.32 29.32 29.32 29.32 0 +0.25(+0.86%)
Dec 20, 2004 29.07 29.07 29.07 29.07 0 -0.39(-1.32%)
Dec 17, 2004 29.46 29.46 29.46 29.46 0 +0.00(+0.00%)
Dec 16, 2004 29.46 29.46 29.46 29.46 0 -0.30(-1.01%)
Dec 15, 2004 29.76 29.76 29.76 29.76 0 +0.16(+0.54%)
Dec 14, 2004 29.60 29.60 29.60 29.60 0 -0.05(-0.17%)
Dec 13, 2004 29.65 29.65 29.65 29.65 0 -0.03(-0.10%)
Dec 10, 2004 29.68 29.68 29.68 29.68 0 +0.24(+0.82%)
Dec 09, 2004 29.44 29.44 29.44 29.44 0 +0.17(+0.58%)
Dec 08, 2004 29.27 29.27 29.27 29.27 0 +0.05(+0.17%)
Dec 07, 2004 29.22 29.22 29.22 29.22 0 -0.44(-1.48%)
Dec 06, 2004 29.66 29.66 29.66 29.66 0 +0.17(+0.58%)
Dec 03, 2004 29.49 29.49 29.49 29.49 0 +0.21(+0.72%)
Dec 02, 2004 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Dec 01, 2004 29.28 29.28 29.28 29.28 0 +0.52(+1.81%)
Nov 30, 2004 28.76 28.76 28.76 28.76 0 +0.15(+0.52%)
Nov 29, 2004 28.61 28.61 28.61 28.61 0 -0.06(-0.21%)
Nov 26, 2004 28.67 28.67 28.67 28.67 0 -0.08(-0.28%)
Nov 24, 2004 28.75 28.75 28.75 28.75 0 +0.40(+1.41%)
Nov 23, 2004 28.35 28.35 28.35 28.35 0 +0.30(+1.07%)
Nov 22, 2004 28.05 28.05 28.05 28.05 0 +0.16(+0.57%)
Nov 19, 2004 27.89 27.89 27.89 27.89 0 -0.32(-1.13%)
Nov 18, 2004 28.21 28.21 28.21 28.21 0 +0.05(+0.18%)
Nov 17, 2004 28.16 28.16 28.16 28.16 0 -0.58(-2.02%)
Nov 16, 2004 28.74 28.74 28.74 28.74 0 -0.24(-0.83%)
Nov 15, 2004 28.98 28.98 28.98 28.98 0 +0.27(+0.94%)
Nov 12, 2004 28.71 28.71 28.71 28.71 0 +0.61(+2.17%)
Nov 11, 2004 28.10 28.10 28.10 28.10 0 +0.22(+0.79%)
Nov 10, 2004 27.88 27.88 27.88 27.88 0 +0.15(+0.54%)
Nov 09, 2004 27.73 27.73 27.73 27.73 0 +0.03(+0.11%)
Nov 08, 2004 27.70 27.70 27.70 27.70 0 +0.22(+0.80%)
Nov 05, 2004 27.48 27.48 27.48 27.48 0 -0.66(-2.35%)
Nov 04, 2004 28.14 28.14 28.14 28.14 0 +0.41(+1.48%)
Nov 03, 2004 27.73 27.73 27.73 27.73 0 +0.23(+0.84%)
Nov 02, 2004 27.50 27.50 27.50 27.50 0 -0.25(-0.90%)
Nov 01, 2004 27.75 27.75 27.75 27.75 0 +0.31(+1.13%)
Oct 29, 2004 27.44 27.44 27.44 27.44 0 -0.10(-0.36%)
Oct 28, 2004 27.54 27.54 27.54 27.54 0 +0.10(+0.36%)
Oct 27, 2004 27.44 27.44 27.44 27.44 0 +0.12(+0.44%)
Oct 26, 2004 27.32 27.32 27.32 27.32 0 +0.39(+1.45%)
Oct 25, 2004 26.93 26.93 26.93 26.93 0 -0.13(-0.48%)
Oct 22, 2004 27.06 27.06 27.06 27.06 0 -0.17(-0.62%)
Oct 21, 2004 27.23 27.23 27.23 27.23 0 +0.35(+1.30%)
Oct 20, 2004 26.88 26.88 26.88 26.88 0 -0.08(-0.30%)
Oct 19, 2004 26.96 26.96 26.96 26.96 0 -0.19(-0.70%)
Oct 18, 2004 27.15 27.15 27.15 27.15 0 +0.20(+0.74%)
Oct 15, 2004 26.95 26.95 26.95 26.95 0 +0.17(+0.63%)
Oct 14, 2004 26.78 26.78 26.78 26.78 0 +0.26(+0.98%)
Oct 13, 2004 26.52 26.52 26.52 26.52 0 -0.15(-0.56%)
Oct 12, 2004 26.67 26.67 26.67 26.67 0 +0.19(+0.72%)
Oct 11, 2004 26.48 26.48 26.48 26.48 0 -0.11(-0.41%)
Oct 08, 2004 26.59 26.59 26.59 26.59 0 +0.22(+0.83%)
Oct 07, 2004 26.37 26.37 26.37 26.37 0 -0.34(-1.27%)
Oct 06, 2004 26.71 26.71 26.71 26.71 0 +0.14(+0.53%)
Oct 05, 2004 26.57 26.57 26.57 26.57 0 +0.01(+0.04%)
Oct 04, 2004 26.56 26.56 26.56 26.56 0 +0.12(+0.45%)
Oct 01, 2004 26.44 26.44 26.44 26.44 0 +0.45(+1.73%)
Sep 30, 2004 25.99 25.99 25.99 25.99 0 +0.16(+0.62%)
Sep 29, 2004 25.83 25.83 25.83 25.83 0 -0.03(-0.12%)
Sep 28, 2004 25.86 25.86 25.86 25.86 0 +0.15(+0.58%)
Sep 27, 2004 25.71 25.71 25.71 25.71 0 -0.06(-0.23%)
Sep 24, 2004 25.77 25.77 25.77 25.77 0 +0.07(+0.27%)
Sep 23, 2004 25.70 25.70 25.70 25.70 0 -0.11(-0.43%)
Sep 22, 2004 25.81 25.81 25.81 25.81 0 -0.16(-0.62%)
Sep 21, 2004 25.97 25.97 25.97 25.97 0 +0.12(+0.46%)
Sep 20, 2004 25.85 25.85 25.85 25.85 0 -0.27(-1.03%)
Sep 17, 2004 26.12 26.12 26.12 26.12 0 -0.02(-0.08%)
Sep 16, 2004 26.14 26.14 26.14 26.14 0 +0.43(+1.67%)
Sep 15, 2004 25.71 25.71 25.71 25.71 0 +0.13(+0.51%)
Sep 14, 2004 25.58 25.58 25.58 25.58 0 -0.24(-0.93%)
Sep 13, 2004 25.82 25.82 25.82 25.82 0 -0.19(-0.73%)
Sep 10, 2004 26.01 26.01 26.01 26.01 0 +0.04(+0.15%)
Sep 09, 2004 25.97 25.97 25.97 25.97 0 -0.47(-1.78%)
Sep 08, 2004 26.44 26.44 26.44 26.44 0 -0.05(-0.19%)
Sep 07, 2004 26.49 26.49 26.49 26.49 0 -0.33(-1.23%)
Sep 03, 2004 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Sep 02, 2004 26.82 26.82 26.82 26.82 0 +0.18(+0.68%)
Sep 01, 2004 26.64 26.64 26.64 26.64 0 -0.03(-0.11%)
Aug 31, 2004 26.67 26.67 26.67 26.67 0 +0.18(+0.68%)
Aug 30, 2004 26.49 26.49 26.49 26.49 0 +0.16(+0.61%)
Aug 27, 2004 26.33 26.33 26.33 26.33 0 -0.02(-0.08%)
Aug 26, 2004 26.35 26.35 26.35 26.35 0 +0.15(+0.57%)
Aug 25, 2004 26.20 26.20 26.20 26.20 0 -0.17(-0.64%)
Aug 24, 2004 26.37 26.37 26.37 26.37 0 +0.34(+1.31%)
Aug 23, 2004 26.03 26.03 26.03 26.03 0 -0.05(-0.19%)
Aug 20, 2004 26.08 26.08 26.08 26.08 0 +0.73(+2.88%)
Aug 19, 2004 25.35 25.35 25.35 25.35 0 -0.37(-1.44%)
Aug 18, 2004 25.72 25.72 25.72 25.72 0 +0.32(+1.26%)
Aug 17, 2004 25.40 25.40 25.40 25.40 0 +0.27(+1.07%)
Aug 16, 2004 25.13 25.13 25.13 25.13 0 +0.35(+1.41%)
Aug 13, 2004 24.78 24.78 24.78 24.78 0 +0.04(+0.16%)
Aug 12, 2004 24.74 24.74 24.74 24.74 0 -0.25(-1.00%)
Aug 11, 2004 24.99 24.99 24.99 24.99 0 -0.03(-0.12%)
Aug 10, 2004 25.02 25.02 25.02 25.02 0 +0.12(+0.48%)
Aug 09, 2004 24.90 24.90 24.90 24.90 0 +0.02(+0.08%)
Aug 06, 2004 24.88 24.88 24.88 24.88 0 -0.04(-0.16%)
Aug 05, 2004 24.92 24.92 24.92 24.92 0 -0.40(-1.58%)
Aug 04, 2004 25.32 25.32 25.32 25.32 0 +0.17(+0.68%)
Aug 03, 2004 25.15 25.15 25.15 25.15 0 +0.08(+0.32%)
Aug 02, 2004 25.07 25.07 25.07 25.07 0 +0.33(+1.33%)
Jul 30, 2004 24.74 24.74 24.74 24.74 0 +0.18(+0.73%)
Jul 29, 2004 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Jul 28, 2004 24.56 24.56 24.56 24.56 0 +0.21(+0.86%)
Jul 27, 2004 24.35 24.35 24.35 24.35 0 +0.04(+0.16%)
Jul 26, 2004 24.31 24.31 24.31 24.31 0 -0.37(-1.50%)
Jul 22, 2004 24.68 24.68 24.68 24.68 0 -0.57(-2.26%)
Jul 21, 2004 25.25 25.25 25.25 25.25 0 -0.19(-0.75%)
Jul 20, 2004 25.44 25.44 25.44 25.44 0 +0.05(+0.20%)
Jul 19, 2004 25.39 25.39 25.39 25.39 0 +0.12(+0.47%)
Jul 16, 2004 25.27 25.27 25.27 25.27 0 -0.01(-0.04%)
Jul 15, 2004 25.28 25.28 25.28 25.28 0 +0.23(+0.92%)
Jul 14, 2004 25.05 25.05 25.05 25.05 0 +0.15(+0.60%)
Jul 13, 2004 24.90 24.90 24.90 24.90 0 -0.17(-0.68%)
Jul 12, 2004 25.07 25.07 25.07 25.07 0 +0.19(+0.76%)
Jul 09, 2004 24.88 24.88 24.88 24.88 0 -0.03(-0.12%)
Jul 08, 2004 24.91 24.91 24.91 24.91 0 -0.35(-1.39%)
Jul 07, 2004 25.26 25.26 25.26 25.26 0 +0.25(+1.00%)
Jul 06, 2004 25.01 25.01 25.01 25.01 0 -0.10(-0.40%)
Jul 02, 2004 25.11 25.11 25.11 25.11 0 +0.45(+1.82%)
Jul 01, 2004 24.66 24.66 24.66 24.66 0 +0.07(+0.28%)
Jun 30, 2004 24.59 24.59 24.59 24.59 0 +0.29(+1.19%)
Jun 29, 2004 24.30 24.30 24.30 24.30 0 -0.52(-2.10%)
Jun 28, 2004 24.82 24.82 24.82 24.82 0 +0.12(+0.49%)
Jun 25, 2004 24.70 24.70 24.70 24.70 0 +0.25(+1.02%)
Jun 24, 2004 24.45 24.45 24.45 24.45 0 -0.05(-0.20%)
Jun 23, 2004 24.50 24.50 24.50 24.50 0 +0.17(+0.70%)
Jun 22, 2004 24.33 24.33 24.33 24.33 0 +0.01(+0.04%)
Jun 21, 2004 24.32 24.32 24.32 24.32 0 +0.19(+0.79%)
Jun 18, 2004 24.13 24.13 24.13 24.13 0 -0.03(-0.12%)
Jun 17, 2004 24.16 24.16 24.16 24.16 0 +0.20(+0.83%)
Jun 16, 2004 23.96 23.96 23.96 23.96 0 +0.06(+0.25%)
Jun 15, 2004 23.90 23.90 23.90 23.90 0 +0.39(+1.66%)
Jun 14, 2004 23.51 23.51 23.51 23.51 0 -0.36(-1.51%)
Jun 10, 2004 23.87 23.87 23.87 23.87 0 -0.04(-0.17%)
Jun 09, 2004 23.91 23.91 23.91 23.91 0 -0.12(-0.50%)
Jun 08, 2004 24.03 24.03 24.03 24.03 0 -0.06(-0.25%)
Jun 07, 2004 24.09 24.09 24.09 24.09 0 +0.21(+0.88%)
Jun 04, 2004 23.88 23.88 23.88 23.88 0 +0.06(+0.25%)
Jun 03, 2004 23.82 23.82 23.82 23.82 0 -0.14(-0.58%)
Jun 02, 2004 23.96 23.96 23.96 23.96 0 +0.33(+1.40%)
Jun 01, 2004 23.63 23.63 23.63 23.63 0 -0.28(-1.17%)
May 28, 2004 23.91 23.91 23.91 23.91 0 +0.23(+0.97%)
May 27, 2004 23.68 23.68 23.68 23.68 0 +0.12(+0.51%)
May 26, 2004 23.56 23.56 23.56 23.56 0 +0.34(+1.46%)
May 25, 2004 23.22 23.22 23.22 23.22 0 +0.42(+1.84%)
May 24, 2004 22.80 22.80 22.80 22.80 0 +0.26(+1.15%)
May 21, 2004 22.54 22.54 22.54 22.54 0 +0.02(+0.09%)
May 20, 2004 22.52 22.52 22.52 22.52 0 +0.40(+1.81%)
May 19, 2004 22.12 22.12 22.12 22.12 0 -0.45(-1.99%)
May 18, 2004 22.57 22.57 22.57 22.57 0 +0.43(+1.94%)
May 17, 2004 22.14 22.14 22.14 22.14 0 +0.11(+0.50%)
May 14, 2004 22.03 22.03 22.03 22.03 0 +0.26(+1.19%)
May 13, 2004 21.77 21.77 21.77 21.77 0 +0.01(+0.05%)
May 12, 2004 21.76 21.76 21.76 21.76 0 -0.01(-0.05%)
May 11, 2004 21.77 21.77 21.77 21.77 0 +0.12(+0.55%)
May 10, 2004 21.65 21.65 21.65 21.65 0 -0.31(-1.41%)
May 07, 2004 21.96 21.96 21.96 21.96 0 -0.71(-3.13%)
May 06, 2004 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
May 05, 2004 22.67 22.67 22.67 22.67 0 -0.17(-0.74%)
May 04, 2004 22.84 22.84 22.84 22.84 0 +0.10(+0.44%)
May 03, 2004 22.74 22.74 22.74 22.74 0 +0.31(+1.38%)
Apr 30, 2004 22.43 22.43 22.43 22.43 0 -0.18(-0.80%)
Apr 29, 2004 22.61 22.61 22.61 22.61 0 -0.33(-1.44%)
Apr 28, 2004 22.94 22.94 22.94 22.94 0 -0.15(-0.65%)
Apr 27, 2004 23.09 23.09 23.09 23.09 0 +0.19(+0.83%)
Apr 26, 2004 22.90 22.90 22.90 22.90 0 +0.08(+0.35%)
Apr 23, 2004 22.82 22.82 22.82 22.82 0 -0.19(-0.83%)
Apr 22, 2004 23.01 23.01 23.01 23.01 0 +0.29(+1.28%)
Apr 21, 2004 22.72 22.72 22.72 22.72 0 +0.05(+0.22%)
Apr 20, 2004 22.67 22.67 22.67 22.67 0 -0.77(-3.28%)
Apr 19, 2004 23.44 23.44 23.44 23.44 0 +0.12(+0.51%)
Apr 16, 2004 23.32 23.32 23.32 23.32 0 +0.26(+1.13%)
Apr 15, 2004 23.06 23.06 23.06 23.06 0 +0.45(+1.99%)
Apr 14, 2004 22.61 22.61 22.61 22.61 0 -0.27(-1.18%)
Apr 13, 2004 22.88 22.88 22.88 22.88 0 -0.18(-0.78%)
Apr 12, 2004 23.06 23.06 23.06 23.06 0 -1.10(-4.55%)
Apr 08, 2004 24.16 24.16 24.16 24.16 0 -0.50(-2.03%)
Apr 07, 2004 24.66 24.66 24.66 24.66 0 +0.28(+1.15%)
Apr 06, 2004 24.38 24.38 24.38 24.38 0 -0.92(-3.64%)
Apr 05, 2004 25.30 25.30 25.30 25.30 0 -0.88(-3.36%)
Apr 02, 2004 26.18 26.18 26.18 26.18 0 -0.23(-0.87%)
Apr 01, 2004 26.41 26.41 26.41 26.41 0 +0.27(+1.03%)
Mar 31, 2004 26.14 26.14 26.14 26.14 0 +0.18(+0.69%)
Mar 30, 2004 25.96 25.96 25.96 25.96 0 +0.23(+0.89%)
Mar 29, 2004 25.73 25.73 25.73 25.73 0 +0.16(+0.63%)
Mar 26, 2004 25.57 25.57 25.57 25.57 0 -0.26(-1.01%)
Mar 25, 2004 25.83 25.83 25.83 25.83 0 +0.32(+1.25%)
Mar 24, 2004 25.51 25.51 25.51 25.51 0 -0.16(-0.62%)
Mar 23, 2004 25.67 25.67 25.67 25.67 0 +0.13(+0.51%)
Mar 22, 2004 25.54 25.54 25.54 25.54 0 -0.07(-0.27%)
Mar 19, 2004 25.61 25.61 25.61 25.61 0 +0.03(+0.12%)
Mar 18, 2004 25.58 25.58 25.58 25.58 0 +0.14(+0.55%)
Mar 17, 2004 25.44 25.44 25.44 25.44 0 +0.36(+1.44%)
Mar 16, 2004 25.08 25.08 25.08 25.08 0 +0.11(+0.44%)
Mar 15, 2004 24.97 24.97 24.97 24.97 0 -0.17(-0.68%)
Mar 12, 2004 25.14 25.14 25.14 25.14 0 +0.23(+0.92%)
Mar 11, 2004 24.91 24.91 24.91 24.91 0 -0.28(-1.11%)
Mar 10, 2004 25.19 25.19 25.19 25.19 0 -0.31(-1.22%)
Mar 09, 2004 25.50 25.50 25.50 25.50 0 -0.02(-0.08%)
Mar 08, 2004 25.52 25.52 25.52 25.52 0 -0.03(-0.12%)
Mar 05, 2004 25.55 25.55 25.55 25.55 0 -0.30(-1.16%)
Mar 04, 2004 25.85 25.85 25.85 25.85 0 +0.12(+0.47%)
Mar 03, 2004 25.73 25.73 25.73 25.73 0 +0.12(+0.47%)
Mar 02, 2004 25.61 25.61 25.61 25.61 0 +0.16(+0.63%)
Mar 01, 2004 25.45 25.45 25.45 25.45 0 +0.28(+1.11%)
Feb 27, 2004 25.17 25.17 25.17 25.17 0 +0.06(+0.24%)
Feb 26, 2004 25.11 25.11 25.11 25.11 0 -0.06(-0.24%)
Feb 25, 2004 25.17 25.17 25.17 25.17 0 +0.22(+0.88%)
Feb 24, 2004 24.95 24.95 24.95 24.95 0 +0.05(+0.20%)
Feb 23, 2004 24.90 24.90 24.90 24.90 0 -0.03(-0.12%)
Feb 20, 2004 24.93 24.93 24.93 24.93 0 -0.02(-0.08%)
Feb 19, 2004 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Feb 18, 2004 24.95 24.95 24.95 24.95 0 -0.09(-0.36%)
Feb 17, 2004 25.04 25.04 25.04 25.04 0 +0.04(+0.16%)
Feb 13, 2004 25.00 25.00 25.00 25.00 0 -0.17(-0.68%)
Feb 12, 2004 25.17 25.17 25.17 25.17 0 -0.23(-0.91%)
Feb 11, 2004 25.40 25.40 25.40 25.40 0 +0.09(+0.36%)
Feb 10, 2004 25.31 25.31 25.31 25.31 0 +0.14(+0.56%)
Feb 09, 2004 25.17 25.17 25.17 25.17 0 +0.01(+0.04%)
Feb 06, 2004 25.16 25.16 25.16 25.16 0 +0.43(+1.74%)
Feb 05, 2004 24.73 24.73 24.73 24.73 0 +0.21(+0.86%)
Feb 04, 2004 24.52 24.52 24.52 24.52 0 -0.47(-1.88%)
Feb 03, 2004 24.99 24.99 24.99 24.99 0 -0.08(-0.32%)
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.