Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 29.96 30.21 29.72 29.84 275,300 -0.17(-0.57%)
Feb 25, 2005 29.90 30.05 29.54 30.01 287,400 +0.09(+0.30%)
Feb 24, 2005 29.91 29.97 29.41 29.92 271,900 +0.26(+0.88%)
Feb 23, 2005 28.75 29.70 28.75 29.66 400,700 +0.53(+1.82%)
Feb 22, 2005 29.51 29.74 29.13 29.13 399,900 -0.56(-1.89%)
Feb 18, 2005 29.80 29.90 29.67 29.69 344,900 -0.02(-0.07%)
Feb 17, 2005 29.85 30.03 29.65 29.71 510,600 +0.03(+0.10%)
Feb 16, 2005 29.50 29.84 29.14 29.68 404,800 +0.18(+0.61%)
Feb 15, 2005 29.40 29.56 29.24 29.50 270,100 +0.12(+0.41%)
Feb 14, 2005 29.47 29.55 29.26 29.38 407,500 -0.07(-0.24%)
Feb 11, 2005 29.45 29.64 29.27 29.45 482,200 +0.15(+0.51%)
Feb 10, 2005 29.03 29.37 28.90 29.30 355,400 +0.33(+1.14%)
Feb 09, 2005 29.53 29.56 28.94 28.97 639,200 -0.46(-1.56%)
Feb 08, 2005 29.55 29.57 29.35 29.43 334,500 -0.01(-0.03%)
Feb 07, 2005 29.57 29.57 29.33 29.44 435,000 -0.06(-0.20%)
Feb 04, 2005 29.19 29.66 29.15 29.50 618,800 +0.31(+1.06%)
Feb 03, 2005 29.28 29.30 28.97 29.19 495,000 -0.24(-0.82%)
Feb 02, 2005 29.41 29.50 29.28 29.43 485,800 +0.02(+0.07%)
Feb 01, 2005 29.00 29.44 28.80 29.41 539,700 +0.41(+1.41%)
Jan 31, 2005 29.24 29.37 28.92 29.00 595,900 +0.01(+0.03%)
Jan 28, 2005 29.01 29.09 28.80 28.99 432,900 -0.10(-0.34%)
Jan 27, 2005 29.11 29.37 28.93 29.09 426,400 -0.02(-0.07%)
Jan 26, 2005 29.02 29.34 28.73 29.11 496,500 +0.09(+0.31%)
Jan 25, 2005 28.73 29.46 28.73 29.02 608,200 +0.44(+1.54%)
Jan 24, 2005 28.81 29.00 28.55 28.58 355,400 -0.22(-0.76%)
Jan 21, 2005 29.05 29.11 28.78 28.80 309,700 -0.21(-0.72%)
Jan 20, 2005 29.18 29.18 28.86 29.01 373,800 -0.17(-0.58%)
Jan 19, 2005 29.40 29.58 29.08 29.18 363,100 -0.22(-0.75%)
Jan 18, 2005 29.43 29.54 29.20 29.40 388,300 -0.05(-0.17%)
Jan 14, 2005 29.30 29.56 29.11 29.45 380,900 +0.20(+0.68%)
Jan 13, 2005 29.45 29.64 29.15 29.25 621,900 -0.25(-0.85%)
Jan 12, 2005 29.46 29.51 29.13 29.50 456,300 +0.05(+0.17%)
Jan 11, 2005 29.46 29.56 29.29 29.45 690,800 +0.09(+0.31%)
Jan 10, 2005 28.80 29.67 28.68 29.36 1,116,500 +0.45(+1.56%)
Jan 07, 2005 28.49 29.11 28.49 28.91 582,000 +0.42(+1.47%)
Jan 06, 2005 28.29 28.54 27.98 28.49 521,500 +0.18(+0.64%)
Jan 05, 2005 28.28 28.86 28.12 28.31 676,100 -0.07(-0.25%)
Jan 04, 2005 28.95 28.95 28.24 28.38 471,500 -0.44(-1.53%)
Jan 03, 2005 29.24 29.38 28.82 28.82 308,700 -0.27(-0.93%)
Dec 31, 2004 29.31 29.31 29.09 29.09 242,000 -0.22(-0.75%)
Dec 30, 2004 29.17 29.37 29.08 29.31 288,800 +0.13(+0.45%)
Dec 29, 2004 29.05 29.22 28.98 29.18 253,300 +0.09(+0.31%)
Dec 28, 2004 28.93 29.14 28.66 29.09 462,300 +0.22(+0.76%)
Dec 27, 2004 29.23 29.42 28.82 28.87 393,400 -0.36(-1.23%)
Dec 23, 2004 29.40 29.40 29.07 29.23 331,400 -0.05(-0.17%)
Dec 22, 2004 29.22 29.49 29.12 29.28 1,656,500 +0.27(+0.93%)
Dec 21, 2004 28.75 29.06 28.60 29.01 493,500 +0.46(+1.61%)
Dec 20, 2004 28.50 28.77 28.45 28.55 337,200 +0.22(+0.78%)
Dec 17, 2004 28.25 28.52 28.19 28.33 388,100 -0.19(-0.67%)
Dec 16, 2004 28.70 28.73 28.42 28.52 304,200 -0.12(-0.42%)
Dec 15, 2004 28.60 28.73 28.34 28.64 295,800 +0.04(+0.14%)
Dec 14, 2004 28.14 28.75 28.04 28.60 572,500 +0.51(+1.82%)
Dec 13, 2004 27.98 28.11 27.75 28.09 255,500 +0.21(+0.75%)
Dec 10, 2004 27.90 28.02 27.59 27.88 334,600 +0.01(+0.04%)
Dec 09, 2004 28.06 28.06 27.50 27.87 445,500 -0.18(-0.64%)
Dec 08, 2004 27.82 28.09 27.75 28.05 282,900 +0.23(+0.83%)
Dec 07, 2004 27.99 28.09 27.77 27.82 486,300 -0.17(-0.61%)
Dec 06, 2004 28.36 28.41 27.94 27.99 441,000 -0.37(-1.30%)
Dec 03, 2004 28.21 28.46 28.14 28.36 319,500 +0.05(+0.18%)
Dec 02, 2004 27.95 28.45 27.75 28.31 595,800 +0.46(+1.65%)
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.