Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 28.54 28.79 28.22 28.55 3,087,475 -0.12(-0.42%)
Feb 25, 2005 28.22 28.77 28.21 28.67 3,566,829 +0.34(+1.19%)
Feb 24, 2005 28.02 28.42 27.83 28.33 3,738,275 +0.23(+0.80%)
Feb 23, 2005 28.12 28.28 27.86 28.10 3,409,882 +0.08(+0.30%)
Feb 22, 2005 28.34 28.55 28.02 28.02 4,761,891 -0.62(-2.15%)
Feb 18, 2005 28.51 28.72 28.37 28.64 3,703,028 +0.13(+0.45%)
Feb 17, 2005 29.06 29.17 28.49 28.51 4,506,785 -0.43(-1.48%)
Feb 16, 2005 29.09 29.21 28.82 28.94 5,454,721 -0.42(-1.43%)
Feb 15, 2005 29.55 29.62 29.30 29.36 7,038,028 -0.19(-0.64%)
Feb 14, 2005 29.30 29.70 29.06 29.55 5,327,966 +0.12(+0.41%)
Feb 11, 2005 28.77 29.59 28.77 29.43 7,244,188 +0.51(+1.77%)
Feb 10, 2005 28.49 28.96 28.41 28.92 6,356,903 +0.80(+2.83%)
Feb 09, 2005 28.19 28.48 28.02 28.12 4,817,355 -0.08(-0.29%)
Feb 08, 2005 28.27 28.34 27.97 28.20 4,856,060 -0.14(-0.48%)
Feb 07, 2005 28.34 28.68 28.21 28.34 6,399,997 -0.12(-0.42%)
Feb 04, 2005 28.36 28.60 28.19 28.46 6,509,993 +0.28(+0.99%)
Feb 03, 2005 27.65 28.23 27.59 28.18 9,142,454 +0.56(+2.01%)
Feb 02, 2005 27.33 27.67 27.22 27.62 6,054,712 +0.51(+1.89%)
Feb 01, 2005 27.13 27.34 26.95 27.11 4,701,506 +0.06(+0.22%)
Jan 31, 2005 26.89 27.21 26.76 27.05 5,704,773 +0.22(+0.81%)
Jan 28, 2005 27.03 27.40 26.57 26.83 5,671,654 -0.26(-0.94%)
Jan 27, 2005 26.80 27.09 26.65 27.09 4,503,194 +0.21(+0.78%)
Jan 26, 2005 26.10 26.90 26.10 26.88 6,068,678 +0.50(+1.91%)
Jan 25, 2005 26.48 26.73 26.31 26.37 4,474,066 -0.07(-0.26%)
Jan 24, 2005 26.56 26.73 26.33 26.44 5,672,186 +0.14(+0.51%)
Jan 21, 2005 26.53 26.71 26.30 26.31 4,029,824 -0.14(-0.51%)
Jan 20, 2005 26.58 26.76 26.33 26.44 4,121,599 -0.15(-0.57%)
Jan 19, 2005 26.92 27.03 26.58 26.59 3,082,155 -0.36(-1.34%)
Jan 18, 2005 26.46 26.98 26.31 26.95 6,303,035 +0.38(+1.44%)
Jan 14, 2005 26.26 26.77 26.21 26.57 6,398,534 +0.57(+2.20%)
Jan 13, 2005 26.48 26.54 25.99 26.00 4,679,826 -0.30(-1.14%)
Jan 12, 2005 25.75 26.62 25.59 26.30 7,587,477 +0.74(+2.88%)
Jan 11, 2005 25.56 25.88 25.46 25.56 6,047,397 -0.08(-0.29%)
Jan 10, 2005 25.62 25.95 25.28 25.64 5,890,184 -0.08(-0.32%)
Jan 07, 2005 25.82 25.98 25.62 25.72 4,875,479 -0.10(-0.38%)
Jan 06, 2005 25.99 26.12 25.78 25.82 5,321,848 -0.17(-0.67%)
Jan 05, 2005 26.22 26.35 25.85 25.99 7,054,122 -0.08(-0.29%)
Jan 04, 2005 26.51 26.70 25.81 26.07 6,771,350 -0.47(-1.78%)
Jan 03, 2005 26.76 27.05 26.35 26.54 5,127,259 -0.08(-0.31%)
Dec 31, 2004 26.51 26.84 26.51 26.62 2,124,509 +0.01(+0.03%)
Dec 30, 2004 26.90 27.00 26.62 26.62 3,157,702 -0.23(-0.84%)
Dec 29, 2004 27.22 27.33 26.72 26.84 5,729,645 -0.28(-1.03%)
Dec 28, 2004 26.73 27.34 26.62 27.12 6,853,814 +0.27(+1.01%)
Dec 27, 2004 26.85 27.02 26.72 26.85 3,321,965 +0.01(+0.03%)
Dec 23, 2004 26.81 27.10 26.79 26.84 2,796,191 +0.05(+0.20%)
Dec 22, 2004 26.85 27.04 26.70 26.79 4,305,414 -0.06(-0.22%)
Dec 21, 2004 26.76 26.96 26.50 26.85 4,791,818 +0.06(+0.22%)
Dec 20, 2004 26.73 27.04 26.68 26.79 4,760,561 +0.20(+0.76%)
Dec 17, 2004 26.78 27.10 26.46 26.59 6,157,925 -0.19(-0.70%)
Dec 16, 2004 26.79 27.18 26.63 26.77 5,325,439 -0.30(-1.11%)
Dec 15, 2004 27.18 27.29 26.92 27.07 5,186,580 -0.29(-1.07%)
Dec 14, 2004 27.07 27.45 26.91 27.37 6,873,632 -0.04(-0.14%)
Dec 13, 2004 26.88 27.65 26.77 27.40 11,635,125 +0.86(+3.23%)
Dec 10, 2004 26.30 26.92 26.13 26.55 9,441,851 +0.56(+2.14%)
Dec 09, 2004 25.98 26.07 25.66 25.99 6,231,611 +0.01(+0.03%)
Dec 08, 2004 26.05 26.13 25.65 25.98 5,096,934 -0.02(-0.09%)
Dec 07, 2004 26.59 26.62 25.95 26.01 5,901,489 -0.51(-1.93%)
Dec 06, 2004 26.83 26.85 26.40 26.52 3,480,774 -0.31(-1.15%)
Dec 03, 2004 27.07 27.14 26.70 26.83 3,062,869 -0.21(-0.78%)
Dec 02, 2004 27.31 27.35 26.84 27.04 3,086,544 -0.28(-1.02%)
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.