Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 37.76 37.92 37.39 37.78 293,464 -0.13(-0.36%)
Feb 25, 2005 37.76 38.01 37.66 37.92 168,194 +0.15(+0.40%)
Feb 24, 2005 37.97 38.30 37.55 37.76 239,430 +0.24(+0.65%)
Feb 23, 2005 38.02 38.02 36.70 37.52 243,861 -0.42(-1.11%)
Feb 22, 2005 39.52 39.52 37.77 37.94 248,815 -1.33(-3.39%)
Feb 18, 2005 38.78 39.45 38.78 39.27 221,016 +0.34(+0.87%)
Feb 17, 2005 38.05 39.20 38.05 38.94 352,115 +0.71(+1.85%)
Feb 16, 2005 37.89 38.61 37.74 38.23 181,829 +0.17(+0.44%)
Feb 15, 2005 37.36 38.30 37.29 38.06 171,193 +0.32(+0.85%)
Feb 14, 2005 37.89 38.00 37.18 37.74 144,396 -0.34(-0.88%)
Feb 11, 2005 37.67 38.35 37.23 38.08 167,336 +0.24(+0.62%)
Feb 10, 2005 37.42 38.10 37.42 37.84 82,793 +0.12(+0.31%)
Feb 09, 2005 37.58 38.15 37.28 37.72 173,691 -0.09(-0.24%)
Feb 08, 2005 37.22 37.84 37.18 37.82 99,630 +0.39(+1.03%)
Feb 07, 2005 37.58 38.08 37.38 37.43 282,692 -0.75(-1.96%)
Feb 04, 2005 38.14 38.34 37.81 38.18 229,821 +0.08(+0.20%)
Feb 03, 2005 36.46 38.26 36.38 38.10 449,782 +1.69(+4.65%)
Feb 02, 2005 36.42 36.51 36.11 36.41 208,154 +0.12(+0.32%)
Feb 01, 2005 36.93 36.97 36.11 36.29 176,730 -0.51(-1.40%)
Jan 31, 2005 36.48 36.80 36.02 36.80 201,261 +0.63(+1.75%)
Jan 28, 2005 36.13 36.28 35.41 36.17 161,211 +0.40(+1.13%)
Jan 27, 2005 35.50 36.13 35.14 35.77 169,484 +0.40(+1.14%)
Jan 26, 2005 35.63 35.63 34.95 35.37 154,765 +0.08(+0.24%)
Jan 25, 2005 35.37 35.95 35.04 35.28 178,108 +0.05(+0.14%)
Jan 24, 2005 37.20 37.33 35.17 35.23 272,555 -1.65(-4.47%)
Jan 21, 2005 36.00 37.20 35.79 36.88 303,473 +0.66(+1.81%)
Jan 20, 2005 36.36 36.64 36.05 36.22 101,226 -0.43(-1.17%)
Jan 19, 2005 36.94 36.94 36.12 36.65 232,765 -0.13(-0.37%)
Jan 18, 2005 36.21 36.96 35.43 36.79 449,462 +0.90(+2.51%)
Jan 14, 2005 35.52 36.22 35.22 35.89 250,093 +0.78(+2.23%)
Jan 13, 2005 34.89 35.49 34.58 35.10 235,834 -0.02(-0.05%)
Jan 12, 2005 35.59 35.61 34.65 35.12 365,716 +0.13(+0.39%)
Jan 11, 2005 35.43 35.59 34.94 34.99 302,746 -0.36(-1.02%)
Jan 10, 2005 34.11 35.89 33.83 35.35 419,896 +1.86(+5.56%)
Jan 07, 2005 33.96 34.35 33.47 33.49 181,543 -0.48(-1.41%)
Jan 06, 2005 34.20 34.32 33.75 33.97 206,414 +0.04(+0.12%)
Jan 05, 2005 34.94 35.51 33.71 33.93 420,553 -1.15(-3.29%)
Jan 04, 2005 34.87 35.41 34.85 35.08 298,978 +0.18(+0.51%)
Jan 03, 2005 36.91 36.91 34.75 34.90 462,794 -1.54(-4.23%)
Dec 31, 2004 36.05 36.94 36.05 36.44 185,742 +0.39(+1.07%)
Dec 30, 2004 36.06 36.42 35.95 36.06 148,808 +0.19(+0.52%)
Dec 29, 2004 36.92 36.92 35.87 35.87 263,531 -0.80(-2.18%)
Dec 28, 2004 35.51 36.89 35.51 36.67 215,670 +1.09(+3.05%)
Dec 27, 2004 36.21 36.33 35.56 35.58 135,981 -0.27(-0.75%)
Dec 23, 2004 35.74 35.94 35.39 35.85 193,343 +0.47(+1.33%)
Dec 22, 2004 35.32 35.74 35.01 35.38 147,976 +0.06(+0.18%)
Dec 21, 2004 35.15 35.37 34.60 35.32 209,732 +0.48(+1.37%)
Dec 20, 2004 34.94 35.09 34.48 34.84 190,849 +0.11(+0.31%)
Dec 17, 2004 34.65 34.92 34.28 34.73 210,801 -0.03(-0.07%)
Dec 16, 2004 35.33 35.33 34.27 34.76 334,432 -0.41(-1.17%)
Dec 15, 2004 33.39 35.32 33.27 35.17 445,355 +1.80(+5.40%)
Dec 14, 2004 33.02 33.53 32.96 33.37 231,347 +0.34(+1.02%)
Dec 13, 2004 33.18 33.63 32.67 33.03 391,081 +0.14(+0.44%)
Dec 10, 2004 32.71 33.30 32.57 32.89 248,805 +0.00(+0.00%)
Dec 09, 2004 33.25 33.60 32.42 32.89 344,527 -0.37(-1.11%)
Dec 08, 2004 32.53 33.35 32.31 33.26 368,041 +0.73(+2.25%)
Dec 07, 2004 32.51 33.34 31.62 32.53 535,376 +0.20(+0.63%)
Dec 06, 2004 32.79 32.79 31.58 32.33 397,257 -0.46(-1.41%)
Dec 03, 2004 32.45 32.79 32.25 32.79 329,088 +0.45(+1.41%)
Dec 02, 2004 32.08 32.42 31.58 32.33 347,139 +0.47(+1.48%)
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.