Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 24.72 24.78 24.19 24.23 5,539,382 -0.53(-2.15%)
Feb 25, 2005 24.62 24.88 24.32 24.76 3,943,910 +0.13(+0.54%)
Feb 24, 2005 24.38 24.81 24.13 24.63 4,876,805 +0.25(+1.04%)
Feb 23, 2005 24.64 24.92 24.22 24.37 5,889,857 -0.24(-0.99%)
Feb 22, 2005 24.86 25.41 24.45 24.62 5,968,308 -0.54(-2.15%)
Feb 18, 2005 24.88 25.26 24.80 25.16 4,755,716 +0.17(+0.69%)
Feb 17, 2005 25.27 25.53 24.88 24.98 5,622,950 -0.36(-1.42%)
Feb 16, 2005 24.87 25.43 24.37 25.34 10,090,441 +0.47(+1.89%)
Feb 15, 2005 24.77 24.97 24.54 24.87 5,406,354 +0.10(+0.40%)
Feb 14, 2005 24.71 24.87 24.43 24.77 4,831,610 +0.21(+0.84%)
Feb 11, 2005 24.18 24.70 23.92 24.57 5,779,001 +0.38(+1.59%)
Feb 10, 2005 23.95 24.30 23.65 24.18 8,056,662 +0.38(+1.58%)
Feb 09, 2005 24.67 24.68 23.69 23.81 8,234,032 -0.87(-3.51%)
Feb 08, 2005 24.53 24.79 24.36 24.67 7,962,861 +0.20(+0.83%)
Feb 07, 2005 24.33 24.59 24.03 24.47 8,948,626 +0.43(+1.81%)
Feb 04, 2005 22.87 24.04 22.75 24.03 10,453,707 +1.14(+4.99%)
Feb 03, 2005 22.75 23.20 22.34 22.89 7,465,715 +0.10(+0.43%)
Feb 02, 2005 22.55 23.14 22.55 22.79 12,544,619 +0.34(+1.50%)
Feb 01, 2005 22.69 22.98 21.82 22.46 29,484,246 -2.70(-10.72%)
Jan 31, 2005 25.01 25.30 24.78 25.15 9,039,016 +0.59(+2.39%)
Jan 28, 2005 24.98 24.98 23.95 24.57 11,832,583 -0.05(-0.20%)
Jan 27, 2005 23.81 24.63 23.49 24.61 13,649,767 +1.50(+6.49%)
Jan 26, 2005 22.00 23.16 21.74 23.11 10,336,882 +1.33(+6.11%)
Jan 25, 2005 21.69 22.33 21.52 21.78 9,909,661 +0.08(+0.38%)
Jan 24, 2005 22.22 22.34 21.59 21.70 13,868,067 -0.84(-3.74%)
Jan 21, 2005 22.76 22.98 22.40 22.54 9,705,856 -0.57(-2.45%)
Jan 20, 2005 23.84 23.84 22.68 23.11 14,896,469 -0.84(-3.53%)
Jan 19, 2005 24.45 24.52 23.89 23.95 4,303,765 -0.25(-1.02%)
Jan 18, 2005 24.33 24.33 24.04 24.20 4,461,522 -0.16(-0.66%)
Jan 14, 2005 24.29 24.51 24.08 24.36 2,545,421 +0.03(+0.13%)
Jan 13, 2005 24.29 24.67 23.82 24.33 6,890,970 +0.04(+0.17%)
Jan 12, 2005 24.91 25.09 23.45 24.29 16,178,133 -0.63(-2.51%)
Jan 11, 2005 25.19 25.23 24.87 24.91 4,956,962 -0.35(-1.40%)
Jan 10, 2005 25.52 25.63 25.07 25.27 6,993,299 -0.25(-0.99%)
Jan 07, 2005 25.98 26.16 25.46 25.52 4,794,942 -0.46(-1.76%)
Jan 06, 2005 25.51 26.09 25.34 25.98 4,967,195 +0.47(+1.84%)
Jan 05, 2005 25.15 25.71 25.05 25.51 7,979,916 +0.35(+1.40%)
Jan 04, 2005 25.56 25.94 24.63 25.15 11,600,639 -0.40(-1.56%)
Jan 03, 2005 26.85 27.00 25.54 25.55 8,774,667 -1.27(-4.72%)
Dec 31, 2004 26.74 26.95 26.65 26.82 1,599,735 +0.08(+0.29%)
Dec 30, 2004 26.73 26.86 26.59 26.74 1,739,584 +0.01(+0.05%)
Dec 29, 2004 26.40 26.85 26.33 26.73 5,020,064 +0.32(+1.23%)
Dec 28, 2004 25.68 26.47 25.68 26.40 2,960,704 +0.77(+3.00%)
Dec 27, 2004 26.07 26.13 25.63 25.64 1,760,049 -0.34(-1.31%)
Dec 23, 2004 25.95 26.13 25.92 25.98 879,172 +0.02(+0.09%)
Dec 22, 2004 25.84 26.10 25.66 25.95 2,397,897 +0.12(+0.48%)
Dec 21, 2004 25.59 26.03 25.48 25.83 3,245,518 +0.29(+1.13%)
Dec 20, 2004 25.86 25.98 25.47 25.54 4,789,825 -0.33(-1.26%)
Dec 17, 2004 26.06 26.27 25.75 25.86 3,325,675 -0.23(-0.87%)
Dec 16, 2004 26.28 26.31 26.06 26.09 2,333,942 -0.19(-0.71%)
Dec 15, 2004 26.35 26.50 26.10 26.28 2,378,284 +0.01(+0.04%)
Dec 14, 2004 26.47 26.47 26.01 26.27 2,977,758 -0.20(-0.76%)
Dec 13, 2004 26.34 26.54 26.22 26.47 4,837,579 +0.39(+1.48%)
Dec 10, 2004 25.64 26.27 25.59 26.08 4,861,455 +0.32(+1.25%)
Dec 09, 2004 25.18 25.82 24.99 25.76 5,456,666 +0.52(+2.07%)
Dec 08, 2004 25.18 25.24 24.80 25.24 4,406,946 +0.01(+0.03%)
Dec 07, 2004 25.56 25.74 25.04 25.23 7,771,848 -0.16(-0.61%)
Dec 06, 2004 25.26 25.56 25.21 25.39 6,462,043 +0.29(+1.16%)
Dec 03, 2004 24.75 25.10 24.36 25.09 8,023,405 +0.51(+2.06%)
Dec 02, 2004 24.35 24.84 24.17 24.59 9,647,870 +0.24(+1.00%)
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.