Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 28.37 28.37 28.15 28.19 29,065 -0.19(-0.68%)
Feb 25, 2005 28.05 28.39 27.86 28.39 134,430 +0.37(+1.33%)
Feb 24, 2005 27.83 28.02 27.72 28.02 150,308 -0.19(-0.66%)
Feb 23, 2005 28.16 28.34 27.88 28.20 225,664 +0.19(+0.66%)
Feb 22, 2005 28.31 28.31 27.98 28.02 133,891 -0.89(-3.08%)
Feb 18, 2005 28.92 29.05 28.85 28.91 55,036 +0.41(+1.43%)
Feb 17, 2005 28.32 28.51 28.31 28.50 78,316 +0.18(+0.63%)
Feb 16, 2005 28.57 28.57 28.22 28.32 187,179 -0.70(-2.41%)
Feb 15, 2005 29.15 29.15 28.90 29.02 62,303 -0.13(-0.43%)
Feb 14, 2005 29.24 29.24 29.00 29.15 75,894 -0.04(-0.13%)
Feb 11, 2005 28.80 29.26 28.80 29.18 112,092 +0.46(+1.60%)
Feb 10, 2005 28.68 28.76 28.54 28.72 83,968 +0.05(+0.18%)
Feb 09, 2005 28.98 28.98 28.59 28.67 74,414 -0.37(-1.28%)
Feb 08, 2005 29.13 29.13 28.92 29.04 74,548 -0.17(-0.59%)
Feb 07, 2005 29.13 29.35 29.10 29.21 226,203 +0.71(+2.50%)
Feb 04, 2005 28.24 28.60 28.22 28.50 142,503 +0.67(+2.40%)
Feb 03, 2005 28.16 28.16 27.74 27.83 115,187 +0.28(+1.00%)
Feb 02, 2005 27.83 27.83 27.41 27.56 117,340 -0.13(-0.48%)
Feb 01, 2005 27.74 27.74 27.42 27.69 80,469 -0.05(-0.19%)
Jan 31, 2005 27.53 27.76 27.39 27.74 100,923 +0.37(+1.36%)
Jan 28, 2005 27.64 27.64 27.32 27.37 69,839 +0.04(+0.14%)
Jan 27, 2005 27.24 27.35 27.17 27.33 98,770 +0.10(+0.35%)
Jan 26, 2005 27.03 27.24 26.96 27.24 136,044 +0.64(+2.40%)
Jan 25, 2005 26.42 26.60 26.42 26.60 78,854 +0.75(+2.90%)
Jan 24, 2005 26.08 26.20 25.85 25.85 85,313 -0.42(-1.61%)
Jan 21, 2005 26.20 26.49 26.16 26.27 137,928 -0.52(-1.94%)
Jan 20, 2005 27.20 27.20 26.75 26.79 115,591 -0.26(-0.96%)
Jan 19, 2005 27.34 27.34 27.00 27.05 183,142 -0.35(-1.27%)
Jan 18, 2005 27.12 27.44 27.07 27.40 255,807 +1.03(+3.92%)
Jan 14, 2005 26.01 26.37 25.99 26.37 173,319 +0.36(+1.40%)
Jan 13, 2005 26.20 26.43 26.00 26.00 382,432 -0.07(-0.28%)
Jan 12, 2005 26.08 26.14 25.87 26.08 221,627 +0.59(+2.30%)
Jan 11, 2005 25.78 25.83 25.44 25.49 167,936 -0.41(-1.58%)
Jan 10, 2005 25.88 26.04 25.79 25.90 238,044 +0.44(+1.72%)
Jan 07, 2005 25.45 25.56 25.30 25.46 189,466 -0.33(-1.27%)
Jan 06, 2005 25.71 25.94 25.68 25.79 192,292 -0.27(-1.03%)
Jan 05, 2005 26.16 26.75 25.82 26.05 246,791 -0.70(-2.61%)
Jan 04, 2005 27.13 27.13 26.75 26.75 144,118 -0.61(-2.23%)
Jan 03, 2005 27.83 27.97 27.35 27.36 174,395 +0.01(+0.05%)
Dec 31, 2004 27.41 27.58 27.30 27.35 35,121 +0.04(+0.16%)
Dec 30, 2004 27.46 27.46 27.21 27.30 98,635 -0.63(-2.26%)
Dec 29, 2004 28.09 28.16 27.91 27.93 57,189 -0.48(-1.67%)
Dec 28, 2004 28.24 28.48 28.24 28.41 67,820 +0.28(+1.00%)
Dec 27, 2004 28.08 28.26 27.99 28.13 115,187 +0.06(+0.21%)
Dec 23, 2004 27.98 28.12 27.98 28.07 46,559 +0.09(+0.32%)
Dec 22, 2004 27.88 27.99 27.64 27.98 112,092 -0.01(-0.05%)
Dec 21, 2004 27.98 27.99 27.69 27.99 101,999 +0.16(+0.59%)
Dec 20, 2004 27.79 27.87 27.72 27.83 80,873 +0.63(+2.32%)
Dec 17, 2004 27.28 27.35 27.20 27.20 49,519 -0.08(-0.30%)
Dec 16, 2004 27.35 27.52 27.26 27.28 91,369 -0.32(-1.16%)
Dec 15, 2004 27.46 27.67 27.32 27.60 217,052 +1.17(+4.44%)
Dec 14, 2004 26.49 26.64 26.38 26.43 129,316 -0.40(-1.50%)
Dec 13, 2004 26.64 26.89 26.61 26.83 171,031 +0.48(+1.83%)
Dec 10, 2004 26.53 26.53 26.34 26.34 80,335 -0.13(-0.48%)
Dec 09, 2004 26.56 26.56 26.14 26.47 160,804 -0.24(-0.89%)
Dec 08, 2004 26.79 26.79 26.63 26.71 151,788 -0.62(-2.28%)
Dec 07, 2004 27.79 27.82 27.33 27.33 244,369 -1.03(-3.64%)
Dec 06, 2004 28.25 28.39 28.17 28.37 87,332 +0.39(+1.38%)
Dec 03, 2004 28.24 28.28 27.96 27.98 172,242 -0.55(-1.93%)
Dec 02, 2004 28.46 28.60 28.43 28.53 341,390 +0.70(+2.51%)
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.