Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 42.77 43.31 42.73 42.89 687,329 +0.01(+0.03%)
Feb 25, 2005 43.06 43.10 42.26 42.88 969,618 -0.12(-0.28%)
Feb 24, 2005 42.61 43.05 42.27 43.00 615,712 +0.32(+0.74%)
Feb 23, 2005 42.24 42.80 42.24 42.68 554,684 +0.33(+0.78%)
Feb 22, 2005 42.38 42.95 42.21 42.35 791,968 -0.15(-0.35%)
Feb 18, 2005 42.67 42.73 42.13 42.50 536,431 -0.07(-0.17%)
Feb 17, 2005 42.60 42.75 42.34 42.57 526,260 -0.21(-0.49%)
Feb 16, 2005 42.46 42.97 42.42 42.78 489,616 -0.04(-0.08%)
Feb 15, 2005 42.27 42.85 42.21 42.82 1,278,380 +0.83(+1.97%)
Feb 14, 2005 41.66 42.33 40.84 41.99 1,232,260 -1.36(-3.13%)
Feb 11, 2005 42.78 43.59 42.78 43.35 624,908 +0.60(+1.39%)
Feb 10, 2005 41.58 43.00 41.53 42.75 1,030,785 +1.16(+2.80%)
Feb 09, 2005 42.34 42.51 40.86 41.59 1,326,031 -0.82(-1.93%)
Feb 08, 2005 38.86 42.63 38.83 42.41 2,261,652 +2.90(+7.34%)
Feb 07, 2005 38.94 39.76 38.89 39.51 474,707 +0.49(+1.25%)
Feb 04, 2005 38.87 39.09 38.70 39.02 364,077 +0.12(+0.31%)
Feb 03, 2005 38.76 38.94 38.48 38.90 363,101 -0.05(-0.13%)
Feb 02, 2005 38.43 39.01 38.43 38.95 551,619 +0.49(+1.27%)
Feb 01, 2005 38.52 38.66 38.28 38.46 623,375 +0.32(+0.83%)
Jan 31, 2005 37.68 38.41 37.55 38.15 694,574 +0.47(+1.26%)
Jan 28, 2005 38.04 38.04 37.46 37.67 699,730 -0.27(-0.72%)
Jan 27, 2005 37.68 38.18 37.61 37.95 698,197 +0.34(+0.90%)
Jan 26, 2005 37.77 37.77 37.50 37.61 453,807 -0.22(-0.59%)
Jan 25, 2005 37.80 38.06 37.74 37.83 437,366 +0.02(+0.06%)
Jan 24, 2005 37.87 38.15 37.68 37.81 574,609 -0.06(-0.17%)
Jan 21, 2005 38.54 38.54 37.80 37.87 565,691 -0.76(-1.97%)
Jan 20, 2005 39.03 39.06 38.56 38.63 582,272 -0.39(-1.01%)
Jan 19, 2005 39.05 39.32 38.94 39.03 463,978 -0.17(-0.42%)
Jan 18, 2005 38.47 39.19 38.29 39.19 715,474 +0.76(+1.98%)
Jan 14, 2005 38.17 38.50 38.17 38.43 662,946 +0.37(+0.96%)
Jan 13, 2005 38.59 38.59 38.03 38.07 648,037 -0.67(-1.72%)
Jan 12, 2005 38.54 38.85 38.33 38.73 641,906 +0.13(+0.33%)
Jan 11, 2005 38.69 38.81 38.40 38.61 625,047 -0.16(-0.43%)
Jan 10, 2005 38.04 38.88 37.98 38.77 759,086 +0.45(+1.18%)
Jan 07, 2005 38.33 38.43 37.92 38.32 791,411 +0.04(+0.11%)
Jan 06, 2005 38.15 38.37 37.99 38.28 937,850 +0.05(+0.13%)
Jan 05, 2005 38.91 38.91 38.23 38.23 593,279 -0.52(-1.35%)
Jan 04, 2005 39.26 39.39 38.66 38.75 538,103 -0.33(-0.84%)
Jan 03, 2005 39.60 39.73 38.77 39.08 835,022 -0.67(-1.68%)
Dec 31, 2004 39.48 39.91 39.36 39.75 372,576 +0.16(+0.40%)
Dec 30, 2004 39.34 39.68 39.24 39.59 399,328 +0.11(+0.29%)
Dec 29, 2004 39.06 39.50 38.85 39.47 555,520 +0.42(+1.07%)
Dec 28, 2004 38.67 39.18 38.58 39.06 359,479 +0.32(+0.82%)
Dec 27, 2004 38.76 38.81 38.56 38.74 538,800 -0.02(-0.06%)
Dec 23, 2004 38.89 38.89 38.57 38.76 473,592 +0.00(+0.00%)
Dec 22, 2004 38.97 39.01 38.69 38.76 385,673 -0.14(-0.35%)
Dec 21, 2004 38.61 38.99 38.61 38.90 547,021 +0.43(+1.12%)
Dec 20, 2004 38.58 38.58 38.12 38.47 493,099 -0.24(-0.61%)
Dec 17, 2004 38.33 38.75 38.33 38.71 904,131 +0.10(+0.26%)
Dec 16, 2004 38.50 38.79 38.29 38.61 851,603 +0.10(+0.26%)
Dec 15, 2004 38.40 38.61 38.25 38.50 539,218 +0.11(+0.28%)
Dec 14, 2004 38.25 38.50 38.00 38.40 895,771 +0.22(+0.58%)
Dec 13, 2004 38.33 38.40 37.81 38.17 896,189 -0.19(-0.49%)
Dec 10, 2004 39.16 39.16 37.97 38.36 671,166 -0.11(-0.28%)
Dec 09, 2004 38.40 38.65 38.33 38.47 888,944 -0.04(-0.09%)
Dec 08, 2004 38.36 38.54 38.15 38.50 1,221,114 -0.22(-0.56%)
Dec 07, 2004 38.68 38.82 38.49 38.72 1,258,316 +0.34(+0.88%)
Dec 06, 2004 38.73 38.76 38.30 38.38 715,474 -0.49(-1.26%)
Dec 03, 2004 38.86 38.94 38.70 38.87 437,923 +0.10(+0.26%)
Dec 02, 2004 39.08 39.08 38.68 38.77 616,687 -0.34(-0.88%)
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.