Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 24.10 24.19 23.80 24.16 211,017 +0.17(+0.71%)
Feb 25, 2005 23.91 23.99 23.49 23.99 247,097 +0.19(+0.80%)
Feb 24, 2005 23.41 24.00 23.39 23.80 223,736 +0.25(+1.06%)
Feb 23, 2005 24.20 24.48 22.85 23.55 651,458 -1.00(-4.07%)
Feb 22, 2005 24.89 25.17 24.51 24.55 232,922 -0.25(-1.01%)
Feb 18, 2005 24.74 24.90 24.52 24.80 93,002 +0.18(+0.73%)
Feb 17, 2005 24.90 24.90 24.30 24.62 202,662 -0.03(-0.12%)
Feb 16, 2005 24.90 25.01 24.42 24.65 184,071 -0.36(-1.44%)
Feb 15, 2005 24.74 25.06 24.42 25.01 174,538 +0.46(+1.87%)
Feb 14, 2005 24.44 24.73 24.27 24.55 91,828 +0.01(+0.04%)
Feb 11, 2005 24.30 24.68 23.95 24.54 134,262 +0.44(+1.83%)
Feb 10, 2005 23.95 24.34 23.95 24.10 203,711 +0.10(+0.42%)
Feb 09, 2005 23.80 24.24 23.80 24.00 146,181 +0.04(+0.17%)
Feb 08, 2005 24.05 24.29 23.75 23.96 457,753 -0.17(-0.70%)
Feb 07, 2005 24.13 24.43 23.83 24.13 279,877 -0.01(-0.04%)
Feb 04, 2005 23.97 24.16 23.75 24.14 1,733,304 +0.19(+0.79%)
Feb 03, 2005 24.76 24.76 23.50 23.95 2,258,630 -2.84(-10.60%)
Feb 02, 2005 26.15 26.79 26.15 26.79 88,095 +0.53(+2.02%)
Feb 01, 2005 26.50 26.72 26.14 26.26 104,016 -0.15(-0.57%)
Jan 31, 2005 26.57 26.73 25.92 26.41 131,265 +0.06(+0.23%)
Jan 28, 2005 25.63 26.49 25.43 26.35 244,429 +0.59(+2.29%)
Jan 27, 2005 25.67 25.96 25.36 25.76 143,644 +0.17(+0.66%)
Jan 26, 2005 25.37 25.70 25.36 25.59 106,267 +0.42(+1.67%)
Jan 25, 2005 25.42 25.71 25.08 25.17 114,771 -0.20(-0.79%)
Jan 24, 2005 25.82 25.91 25.35 25.37 142,199 -0.45(-1.74%)
Jan 21, 2005 25.95 26.18 25.60 25.82 128,802 -0.03(-0.12%)
Jan 20, 2005 25.99 26.29 25.55 25.85 173,667 +0.07(+0.27%)
Jan 19, 2005 25.90 26.09 25.60 25.78 174,128 -0.22(-0.85%)
Jan 18, 2005 25.80 26.10 25.75 26.00 275,082 +0.21(+0.81%)
Jan 14, 2005 26.30 26.32 25.75 25.79 145,508 -0.37(-1.41%)
Jan 13, 2005 26.54 26.55 26.11 26.16 162,743 -0.18(-0.68%)
Jan 12, 2005 26.75 26.75 26.23 26.34 317,577 -0.23(-0.87%)
Jan 11, 2005 27.15 27.15 26.57 26.57 188,957 -0.57(-2.10%)
Jan 10, 2005 26.51 27.25 26.37 27.14 258,862 +0.44(+1.65%)
Jan 07, 2005 27.45 27.45 26.63 26.70 395,483 -0.50(-1.84%)
Jan 06, 2005 27.71 27.73 27.10 27.20 321,682 -0.29(-1.05%)
Jan 05, 2005 27.74 28.25 27.25 27.49 422,310 -1.62(-5.57%)
Jan 04, 2005 29.64 29.75 29.07 29.11 257,500 -0.42(-1.42%)
Jan 03, 2005 29.75 29.77 29.01 29.53 220,847 -0.01(-0.03%)
Dec 31, 2004 29.99 29.99 29.42 29.54 216,300 -0.23(-0.77%)
Dec 30, 2004 29.65 29.93 29.61 29.77 140,200 +0.27(+0.92%)
Dec 29, 2004 28.50 29.84 28.34 29.50 319,000 +1.05(+3.69%)
Dec 28, 2004 27.85 28.49 27.85 28.45 62,600 +0.54(+1.93%)
Dec 27, 2004 28.25 28.44 27.85 27.91 68,900 -0.15(-0.53%)
Dec 23, 2004 28.25 28.30 27.86 28.06 50,300 -0.14(-0.50%)
Dec 22, 2004 28.06 28.43 28.02 28.20 84,500 +0.21(+0.75%)
Dec 21, 2004 27.85 28.22 27.62 27.99 125,700 +0.31(+1.12%)
Dec 20, 2004 27.85 28.00 27.56 27.68 149,300 -0.17(-0.61%)
Dec 17, 2004 28.07 28.15 27.81 27.85 227,100 -0.07(-0.25%)
Dec 16, 2004 28.01 28.15 27.47 27.92 214,900 -0.24(-0.85%)
Dec 15, 2004 28.33 28.36 27.41 28.16 187,100 -0.10(-0.35%)
Dec 14, 2004 27.60 28.28 27.41 28.26 206,100 +0.80(+2.91%)
Dec 13, 2004 27.70 27.89 27.22 27.46 196,300 -0.36(-1.29%)
Dec 10, 2004 28.26 28.28 27.62 27.82 162,700 -0.21(-0.75%)
Dec 09, 2004 27.25 28.30 26.82 28.03 378,500 +0.60(+2.19%)
Dec 08, 2004 26.04 27.62 25.84 27.43 594,900 +1.71(+6.65%)
Dec 07, 2004 25.56 26.26 25.56 25.72 280,500 +0.04(+0.16%)
Dec 06, 2004 26.09 26.14 25.55 25.68 182,000 -0.29(-1.12%)
Dec 03, 2004 26.26 26.36 25.72 25.97 135,600 -0.30(-1.14%)
Dec 02, 2004 26.10 26.37 25.92 26.27 128,200 +0.25(+0.96%)
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.