Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 37.96 38.29 37.53 37.97 2,321,300 -0.16(-0.42%)
Feb 25, 2005 37.54 38.26 37.52 38.13 2,681,700 +0.45(+1.19%)
Feb 24, 2005 37.27 37.80 37.02 37.68 2,810,600 +0.30(+0.80%)
Feb 23, 2005 37.40 37.61 37.06 37.38 2,563,700 +0.11(+0.30%)
Feb 22, 2005 37.70 37.97 37.27 37.27 3,580,200 -0.82(-2.15%)
Feb 18, 2005 37.92 38.20 37.74 38.09 2,784,100 +0.17(+0.45%)
Feb 17, 2005 38.65 38.80 37.89 37.92 3,388,400 -0.57(-1.48%)
Feb 16, 2005 38.69 38.85 38.33 38.49 4,101,100 -0.56(-1.43%)
Feb 15, 2005 39.30 39.39 38.97 39.05 5,291,500 -0.25(-0.64%)
Feb 14, 2005 38.97 39.50 38.65 39.30 4,005,800 +0.16(+0.41%)
Feb 11, 2005 38.27 39.35 38.27 39.14 5,446,500 +0.68(+1.77%)
Feb 10, 2005 37.90 38.52 37.79 38.46 4,779,400 +1.06(+2.83%)
Feb 09, 2005 37.49 37.88 37.27 37.40 3,621,900 -0.11(-0.29%)
Feb 08, 2005 37.60 37.70 37.20 37.51 3,651,000 -0.18(-0.48%)
Feb 07, 2005 37.70 38.15 37.52 37.69 4,811,800 -0.16(-0.42%)
Feb 04, 2005 37.72 38.04 37.49 37.85 4,894,500 +0.37(+0.99%)
Feb 03, 2005 36.78 37.55 36.69 37.48 6,873,700 +0.74(+2.01%)
Feb 02, 2005 36.35 36.80 36.21 36.74 4,552,200 +0.68(+1.89%)
Feb 01, 2005 36.08 36.36 35.85 36.06 3,534,800 +0.08(+0.22%)
Jan 31, 2005 35.77 36.19 35.59 35.98 4,289,100 +0.29(+0.81%)
Jan 28, 2005 35.95 36.45 35.34 35.69 4,264,200 -0.34(-0.94%)
Jan 27, 2005 35.65 36.03 35.44 36.03 3,385,700 +0.28(+0.78%)
Jan 26, 2005 34.72 35.78 34.72 35.75 4,562,700 +0.67(+1.91%)
Jan 25, 2005 35.22 35.55 35.00 35.08 3,363,800 -0.09(-0.26%)
Jan 24, 2005 35.33 35.55 35.02 35.17 4,264,600 +0.18(+0.51%)
Jan 21, 2005 35.29 35.52 34.98 34.99 3,029,800 -0.18(-0.51%)
Jan 20, 2005 35.35 35.59 35.02 35.17 3,098,800 -0.20(-0.57%)
Jan 19, 2005 35.81 35.95 35.35 35.37 2,317,300 -0.48(-1.34%)
Jan 18, 2005 35.19 35.89 35.00 35.85 4,738,900 +0.51(+1.44%)
Jan 14, 2005 34.93 35.60 34.86 35.34 4,810,700 +0.76(+2.20%)
Jan 13, 2005 35.22 35.30 34.57 34.58 3,518,500 -0.40(-1.14%)
Jan 12, 2005 34.25 35.40 34.04 34.98 5,704,600 +0.98(+2.88%)
Jan 11, 2005 34.00 34.42 33.86 34.00 4,546,700 -0.10(-0.29%)
Jan 10, 2005 34.07 34.51 33.63 34.10 4,428,500 -0.11(-0.32%)
Jan 07, 2005 34.34 34.55 34.07 34.21 3,665,600 -0.13(-0.38%)
Jan 06, 2005 34.57 34.74 34.29 34.34 4,001,200 -0.23(-0.67%)
Jan 05, 2005 34.87 35.05 34.38 34.57 5,303,600 -0.10(-0.29%)
Jan 04, 2005 35.26 35.51 34.33 34.67 5,091,000 -0.63(-1.78%)
Jan 03, 2005 35.59 35.98 35.05 35.30 3,854,900 -0.11(-0.31%)
Dec 31, 2004 35.26 35.70 35.26 35.41 1,597,300 +0.01(+0.03%)
Dec 30, 2004 35.78 35.91 35.40 35.40 2,374,100 -0.30(-0.84%)
Dec 29, 2004 36.20 36.35 35.54 35.70 4,307,800 -0.37(-1.03%)
Dec 28, 2004 35.55 36.37 35.40 36.07 5,153,000 +0.36(+1.01%)
Dec 27, 2004 35.71 35.94 35.54 35.71 2,497,600 +0.01(+0.03%)
Dec 23, 2004 35.66 36.04 35.63 35.70 2,102,300 +0.07(+0.20%)
Dec 22, 2004 35.71 35.97 35.51 35.63 3,237,000 -0.08(-0.22%)
Dec 21, 2004 35.59 35.86 35.25 35.71 3,602,700 +0.08(+0.22%)
Dec 20, 2004 35.55 35.97 35.48 35.63 3,579,200 +0.27(+0.76%)
Dec 17, 2004 35.62 36.04 35.20 35.36 4,629,800 -0.25(-0.70%)
Dec 16, 2004 35.63 36.15 35.42 35.61 4,003,900 -0.40(-1.11%)
Dec 15, 2004 36.15 36.30 35.81 36.01 3,899,500 -0.39(-1.07%)
Dec 14, 2004 36.00 36.51 35.79 36.40 5,167,900 -0.05(-0.14%)
Dec 13, 2004 35.75 36.77 35.60 36.45 8,747,800 +1.14(+3.23%)
Dec 10, 2004 34.98 35.81 34.75 35.31 7,098,800 +0.74(+2.14%)
Dec 09, 2004 34.56 34.67 34.13 34.57 4,685,200 +0.01(+0.03%)
Dec 08, 2004 34.65 34.75 34.12 34.56 3,832,100 -0.03(-0.09%)
Dec 07, 2004 35.36 35.40 34.51 34.59 4,437,000 -0.68(-1.93%)
Dec 06, 2004 35.69 35.71 35.12 35.27 2,617,000 -0.41(-1.15%)
Dec 03, 2004 36.01 36.10 35.51 35.68 2,302,800 -0.28(-0.78%)
Dec 02, 2004 36.33 36.38 35.70 35.96 2,320,600 -0.37(-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.