Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 36.20 36.70 34.73 35.35 1,809,000 -0.72(-2.00%)
Feb 25, 2005 34.59 36.74 34.59 36.07 1,711,900 -0.12(-0.33%)
Feb 24, 2005 36.61 37.00 35.60 36.19 2,926,700 -1.21(-3.24%)
Feb 23, 2005 34.00 37.45 33.41 37.40 3,609,800 +2.92(+8.47%)
Feb 22, 2005 34.99 34.99 34.31 34.48 1,461,700 -0.51(-1.46%)
Feb 18, 2005 34.75 35.28 34.54 34.99 1,061,000 +0.26(+0.75%)
Feb 17, 2005 35.42 35.49 34.28 34.73 1,167,100 -0.79(-2.22%)
Feb 16, 2005 35.50 36.01 35.10 35.52 1,130,700 +0.15(+0.42%)
Feb 15, 2005 34.15 36.00 33.95 35.37 1,247,300 +1.67(+4.96%)
Feb 14, 2005 33.11 33.89 32.75 33.70 957,400 +0.78(+2.37%)
Feb 11, 2005 32.97 33.25 32.05 32.92 946,800 +0.27(+0.83%)
Feb 10, 2005 32.55 33.35 31.25 32.65 1,624,800 +0.09(+0.28%)
Feb 09, 2005 34.80 34.80 32.06 32.56 2,315,300 -2.15(-6.19%)
Feb 08, 2005 35.31 35.70 34.70 34.71 1,198,300 -0.60(-1.70%)
Feb 07, 2005 35.48 35.75 33.84 35.31 2,050,500 -0.68(-1.89%)
Feb 04, 2005 34.85 36.53 34.85 35.99 2,811,200 +1.53(+4.44%)
Feb 03, 2005 33.96 34.70 33.45 34.46 2,415,300 +1.53(+4.65%)
Feb 02, 2005 33.88 34.39 31.75 32.93 1,691,700 -0.76(-2.26%)
Feb 01, 2005 33.75 34.19 33.02 33.69 1,670,300 +0.89(+2.71%)
Jan 31, 2005 31.12 32.85 31.06 32.80 1,470,500 +1.87(+6.05%)
Jan 28, 2005 30.85 30.97 29.75 30.93 884,800 +0.69(+2.28%)
Jan 27, 2005 30.00 31.65 29.80 30.24 1,079,200 +0.36(+1.20%)
Jan 26, 2005 29.23 29.88 28.80 29.88 669,400 +0.88(+3.03%)
Jan 25, 2005 29.16 29.16 28.61 29.00 365,100 +0.45(+1.58%)
Jan 24, 2005 28.99 29.28 28.45 28.55 503,800 -0.28(-0.97%)
Jan 21, 2005 28.50 28.88 28.17 28.83 733,600 +0.68(+2.42%)
Jan 20, 2005 28.55 28.55 27.65 28.15 865,400 -0.16(-0.57%)
Jan 19, 2005 28.92 28.92 27.75 28.31 974,700 -0.61(-2.11%)
Jan 18, 2005 28.48 29.00 28.15 28.92 494,800 +0.79(+2.81%)
Jan 14, 2005 28.35 28.38 28.00 28.13 592,600 +0.22(+0.79%)
Jan 13, 2005 28.15 28.50 27.75 27.91 573,900 +0.16(+0.58%)
Jan 12, 2005 27.49 27.81 25.81 27.75 1,556,300 +0.50(+1.83%)
Jan 11, 2005 29.00 29.00 27.15 27.25 1,397,100 -1.74(-6.00%)
Jan 10, 2005 29.00 29.30 28.62 28.99 668,000 +0.24(+0.83%)
Jan 07, 2005 29.50 29.55 28.56 28.75 606,800 -0.39(-1.34%)
Jan 06, 2005 28.10 29.30 28.01 29.14 1,390,700 +1.23(+4.41%)
Jan 05, 2005 28.77 28.78 27.51 27.91 855,800 -0.86(-2.99%)
Jan 04, 2005 28.70 29.20 28.50 28.77 905,500 +0.07(+0.24%)
Jan 03, 2005 29.50 29.60 28.35 28.70 1,295,000 -0.32(-1.10%)
Dec 31, 2004 29.43 29.77 29.01 29.02 895,000 -0.39(-1.33%)
Dec 30, 2004 29.10 29.45 28.70 29.41 1,419,900 +0.44(+1.52%)
Dec 29, 2004 29.55 30.11 28.35 28.97 2,890,100 -1.97(-6.37%)
Dec 28, 2004 30.19 31.48 30.06 30.94 2,450,400 +1.01(+3.37%)
Dec 27, 2004 29.50 29.97 29.00 29.93 2,000,900 +1.43(+5.02%)
Dec 23, 2004 28.75 28.80 28.11 28.50 1,221,200 +0.86(+3.11%)
Dec 22, 2004 27.24 28.20 26.80 27.64 1,948,200 +0.40(+1.47%)
Dec 21, 2004 25.20 27.76 24.50 27.24 3,516,300 +1.54(+5.99%)
Dec 20, 2004 26.50 27.30 25.26 25.70 4,547,700 -1.90(-6.88%)
Dec 17, 2004 28.75 29.50 27.15 27.60 3,912,000 -2.10(-7.07%)
Dec 16, 2004 31.25 33.50 28.51 29.70 8,388,800 -0.35(-1.16%)
Dec 15, 2004 27.94 30.16 27.59 30.05 2,639,000 +2.81(+10.32%)
Dec 14, 2004 26.80 28.50 26.66 27.24 2,099,400 +0.65(+2.44%)
Dec 13, 2004 26.85 26.95 26.27 26.59 1,221,500 +0.49(+1.88%)
Dec 10, 2004 26.00 26.72 25.90 26.10 1,753,200 +0.19(+0.73%)
Dec 09, 2004 25.20 26.90 25.14 25.91 3,614,700 +1.48(+6.06%)
Dec 08, 2004 23.00 24.95 22.92 24.43 2,616,800 +1.55(+6.77%)
Dec 07, 2004 23.25 23.50 22.60 22.88 695,400 -0.26(-1.12%)
Dec 06, 2004 23.59 23.75 22.91 23.14 620,400 +0.01(+0.04%)
Dec 03, 2004 23.00 23.24 22.75 23.13 489,500 +0.41(+1.80%)
Dec 02, 2004 22.51 23.25 22.35 22.72 1,070,900 +0.41(+1.84%)
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.