Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 35.46 35.70 35.17 35.56 1,979,867 +0.12(+0.35%)
Feb 25, 2005 35.01 35.48 34.87 35.44 1,570,591 +0.57(+1.65%)
Feb 24, 2005 35.20 35.42 34.61 34.86 2,390,946 -0.18(-0.52%)
Feb 23, 2005 34.26 35.21 34.26 35.05 3,665,556 +0.42(+1.20%)
Feb 22, 2005 35.10 35.23 34.51 34.63 3,452,920 -0.67(-1.91%)
Feb 18, 2005 35.94 36.16 35.29 35.30 4,544,481 -0.78(-2.17%)
Feb 17, 2005 36.92 37.20 36.07 36.09 3,041,360 -0.95(-2.56%)
Feb 16, 2005 36.82 37.30 36.54 37.03 1,963,871 +0.26(+0.70%)
Feb 15, 2005 37.08 37.14 36.68 36.78 1,318,027 -0.25(-0.67%)
Feb 14, 2005 36.88 37.12 36.72 37.03 1,169,134 +0.07(+0.20%)
Feb 11, 2005 36.58 37.13 36.49 36.95 1,287,478 +0.25(+0.68%)
Feb 10, 2005 36.67 36.82 36.46 36.70 959,385 +0.12(+0.32%)
Feb 09, 2005 37.00 37.14 36.44 36.58 2,806,234 -0.37(-0.99%)
Feb 08, 2005 36.75 37.36 36.67 36.95 2,676,945 +0.20(+0.54%)
Feb 07, 2005 37.67 37.96 36.73 36.75 3,473,607 -0.72(-1.93%)
Feb 04, 2005 36.88 37.47 36.87 37.47 2,573,514 +0.52(+1.42%)
Feb 03, 2005 36.77 37.22 36.59 36.95 3,046,772 -0.06(-0.16%)
Feb 02, 2005 36.58 37.17 36.49 37.01 3,817,215 +0.72(+1.99%)
Feb 01, 2005 35.34 36.41 34.76 36.29 5,221,475 +1.18(+3.36%)
Jan 31, 2005 34.76 35.10 34.59 35.10 2,728,781 +0.34(+0.98%)
Jan 28, 2005 34.30 34.81 34.19 34.76 2,982,308 +0.92(+2.73%)
Jan 27, 2005 33.76 33.90 33.34 33.84 2,580,129 +0.18(+0.54%)
Jan 26, 2005 34.07 34.25 33.63 33.66 2,306,156 -0.17(-0.52%)
Jan 25, 2005 34.38 34.44 33.76 33.83 3,044,126 -0.46(-1.33%)
Jan 24, 2005 34.16 34.43 33.88 34.29 2,573,755 +0.14(+0.41%)
Jan 21, 2005 34.67 34.67 34.10 34.15 2,183,963 -0.32(-0.92%)
Jan 20, 2005 34.26 34.61 34.22 34.46 3,126,150 +0.14(+0.41%)
Jan 19, 2005 34.12 34.80 34.12 34.32 4,220,958 +0.00(+0.00%)
Jan 18, 2005 33.83 34.36 33.48 34.32 3,716,430 +0.51(+1.50%)
Jan 14, 2005 33.39 33.88 33.23 33.82 2,322,513 +0.42(+1.27%)
Jan 13, 2005 33.63 34.07 32.98 33.39 2,627,635 -0.20(-0.59%)
Jan 12, 2005 33.42 33.65 33.22 33.59 2,218,600 +0.17(+0.52%)
Jan 11, 2005 33.65 33.67 33.26 33.42 2,973,769 -0.51(-1.50%)
Jan 10, 2005 33.21 34.29 33.08 33.92 7,411,331 +1.01(+3.06%)
Jan 07, 2005 31.50 33.57 31.38 32.92 7,364,667 +1.41(+4.49%)
Jan 06, 2005 31.13 31.76 31.06 31.50 2,196,591 +0.37(+1.17%)
Jan 05, 2005 31.38 31.40 31.01 31.14 2,349,573 -0.16(-0.50%)
Jan 04, 2005 31.93 31.93 31.18 31.30 2,197,072 -0.46(-1.44%)
Jan 03, 2005 32.23 32.26 31.46 31.75 3,125,909 -0.42(-1.32%)
Dec 31, 2004 32.37 32.53 32.05 32.18 1,873,549 -0.12(-0.39%)
Dec 30, 2004 32.11 32.41 32.09 32.30 1,388,504 +0.07(+0.23%)
Dec 29, 2004 32.09 32.31 31.90 32.23 1,486,764 -0.03(-0.10%)
Dec 28, 2004 31.87 32.34 31.85 32.26 2,468,639 +0.25(+0.78%)
Dec 27, 2004 32.14 32.53 32.01 32.01 2,486,680 +0.06(+0.18%)
Dec 23, 2004 32.14 32.43 31.85 31.95 2,615,608 -0.02(-0.08%)
Dec 22, 2004 31.99 32.33 31.68 31.98 3,143,348 -0.12(-0.36%)
Dec 21, 2004 31.89 32.10 31.70 32.09 4,376,345 +0.12(+0.36%)
Dec 20, 2004 31.93 32.17 31.70 31.98 3,256,401 +0.05(+0.16%)
Dec 17, 2004 31.72 32.25 31.70 31.93 4,784,297 -0.07(-0.21%)
Dec 16, 2004 31.85 32.27 31.72 32.00 4,496,494 +0.03(+0.10%)
Dec 15, 2004 32.18 32.19 31.50 31.96 4,728,493 -0.47(-1.44%)
Dec 14, 2004 32.43 32.58 32.19 32.43 3,836,698 -0.20(-0.61%)
Dec 13, 2004 32.87 32.92 32.44 32.63 4,554,103 -0.24(-0.73%)
Dec 10, 2004 32.78 33.02 32.34 32.87 3,391,343 +0.00(+0.00%)
Dec 09, 2004 31.21 32.87 31.19 32.87 6,428,133 +1.36(+4.33%)
Dec 08, 2004 31.29 31.75 30.00 31.50 17,926,322 -1.29(-3.93%)
Dec 07, 2004 32.90 33.05 32.49 32.79 3,187,126 +0.09(+0.28%)
Dec 06, 2004 32.69 32.93 32.52 32.70 2,711,462 -0.21(-0.63%)
Dec 03, 2004 32.42 32.96 32.42 32.91 3,930,869 -0.17(-0.53%)
Dec 02, 2004 31.76 33.12 31.73 33.08 4,885,925 +1.53(+4.85%)
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.