Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 27.40 27.68 27.23 27.31 4,396,794 -0.08(-0.31%)
Feb 25, 2005 26.74 27.46 26.59 27.40 3,972,326 +0.65(+2.43%)
Feb 24, 2005 26.44 26.81 26.44 26.75 3,033,050 +0.32(+1.21%)
Feb 23, 2005 26.26 26.65 26.26 26.43 3,844,454 +0.24(+0.92%)
Feb 22, 2005 26.50 26.54 26.09 26.19 5,734,963 -0.57(-2.14%)
Feb 18, 2005 27.04 27.06 26.53 26.76 4,642,906 -0.30(-1.11%)
Feb 17, 2005 27.31 27.33 27.05 27.06 3,436,427 -0.28(-1.04%)
Feb 16, 2005 27.04 27.36 26.95 27.34 3,008,638 +0.30(+1.11%)
Feb 15, 2005 27.22 27.28 26.93 27.04 4,017,663 -0.27(-0.99%)
Feb 14, 2005 27.31 27.49 27.16 27.31 3,973,821 +0.06(+0.22%)
Feb 11, 2005 27.27 27.48 27.04 27.25 6,360,538 -0.26(-0.96%)
Feb 10, 2005 27.65 27.70 27.45 27.52 3,715,586 -0.13(-0.46%)
Feb 09, 2005 27.70 27.82 27.58 27.65 7,096,382 +0.04(+0.15%)
Feb 08, 2005 27.49 27.72 27.45 27.60 5,460,288 -0.04(-0.13%)
Feb 07, 2005 27.43 27.72 27.43 27.64 3,271,025 +0.09(+0.33%)
Feb 04, 2005 27.37 27.57 27.31 27.55 3,292,447 +0.27(+0.99%)
Feb 03, 2005 27.04 27.28 26.81 27.28 4,115,974 +0.14(+0.51%)
Feb 02, 2005 27.17 27.26 26.90 27.14 4,953,451 -0.11(-0.40%)
Feb 01, 2005 26.74 27.27 26.68 27.25 5,286,250 +0.60(+2.26%)
Jan 31, 2005 26.56 26.78 26.45 26.65 4,958,101 +0.09(+0.34%)
Jan 28, 2005 26.27 26.60 26.06 26.56 3,849,437 +0.20(+0.78%)
Jan 27, 2005 26.18 26.60 26.08 26.35 4,235,875 +0.10(+0.37%)
Jan 26, 2005 25.63 26.33 25.63 26.25 4,092,559 +0.65(+2.54%)
Jan 25, 2005 25.88 25.98 25.60 25.60 3,234,158 -0.20(-0.77%)
Jan 24, 2005 25.50 26.00 25.45 25.80 3,477,280 +0.31(+1.20%)
Jan 21, 2005 25.67 25.82 25.42 25.50 2,866,817 -0.17(-0.68%)
Jan 20, 2005 25.98 26.01 25.62 25.67 3,958,709 -0.31(-1.21%)
Jan 19, 2005 26.12 26.27 25.91 25.98 2,914,146 -0.13(-0.51%)
Jan 18, 2005 25.86 26.25 25.71 26.12 3,285,805 +0.20(+0.79%)
Jan 14, 2005 25.71 26.04 25.59 25.91 3,295,769 +0.06(+0.23%)
Jan 13, 2005 25.59 26.03 25.53 25.85 3,315,198 +0.28(+1.11%)
Jan 12, 2005 25.56 25.64 25.29 25.57 4,558,045 +0.17(+0.66%)
Jan 11, 2005 25.56 25.59 25.21 25.40 2,843,236 -0.14(-0.54%)
Jan 10, 2005 25.32 25.66 25.30 25.54 3,234,490 +0.23(+0.90%)
Jan 07, 2005 25.53 25.74 25.29 25.31 3,536,400 -0.26(-1.01%)
Jan 06, 2005 25.36 25.59 25.15 25.57 3,891,950 +0.10(+0.38%)
Jan 05, 2005 25.88 26.00 25.45 25.47 7,027,630 -0.39(-1.49%)
Jan 04, 2005 26.13 26.20 25.84 25.86 4,488,795 -0.17(-0.67%)
Jan 03, 2005 26.68 26.68 26.02 26.03 5,122,840 -0.51(-1.91%)
Dec 31, 2004 26.74 26.83 26.53 26.54 3,150,128 -0.19(-0.72%)
Dec 30, 2004 26.75 27.00 26.70 26.73 2,560,755 -0.19(-0.69%)
Dec 29, 2004 26.78 27.04 26.66 26.92 4,011,352 +0.14(+0.52%)
Dec 28, 2004 26.47 26.78 26.47 26.78 3,834,490 +0.16(+0.61%)
Dec 27, 2004 26.90 26.90 26.55 26.62 4,253,810 +0.03(+0.11%)
Dec 23, 2004 26.47 26.61 26.28 26.59 3,164,243 +0.12(+0.45%)
Dec 22, 2004 26.21 26.48 26.01 26.47 6,028,404 +0.26(+0.99%)
Dec 21, 2004 25.93 26.21 25.78 26.21 8,035,658 +0.28(+1.09%)
Dec 20, 2004 26.22 26.73 25.71 25.92 23,252,558 +0.72(+2.84%)
Dec 17, 2004 25.60 25.91 24.77 25.21 11,075,684 -0.45(-1.74%)
Dec 16, 2004 26.19 26.24 25.65 25.65 4,703,852 -0.47(-1.80%)
Dec 15, 2004 25.89 26.13 25.66 26.12 3,446,392 +0.18(+0.70%)
Dec 14, 2004 25.89 26.07 25.74 25.94 3,420,319 +0.11(+0.44%)
Dec 13, 2004 25.47 25.87 25.38 25.83 2,806,701 +0.55(+2.17%)
Dec 10, 2004 25.11 25.56 24.72 25.28 4,005,872 +0.31(+1.25%)
Dec 09, 2004 24.65 25.00 24.60 24.97 2,565,239 +0.14(+0.58%)
Dec 08, 2004 25.20 25.20 24.74 24.82 3,197,125 -0.20(-0.82%)
Dec 07, 2004 25.65 25.66 25.00 25.03 3,063,275 -0.54(-2.12%)
Dec 06, 2004 25.32 25.57 25.23 25.57 2,300,196 +0.25(+0.98%)
Dec 03, 2004 24.91 25.38 24.91 25.32 3,270,194 +0.45(+1.82%)
Dec 02, 2004 25.20 25.25 24.73 24.87 3,254,584 -0.33(-1.31%)
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.