Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 35.50 35.80 35.14 35.18 2,987,100 -0.33(-0.93%)
Feb 25, 2005 35.25 35.55 34.92 35.51 2,941,700 +0.16(+0.45%)
Feb 24, 2005 35.00 35.47 34.79 35.35 2,316,700 +0.35(+1.00%)
Feb 23, 2005 35.20 35.32 34.79 35.00 2,256,700 +0.07(+0.20%)
Feb 22, 2005 35.91 35.95 34.90 34.93 2,528,300 -1.02(-2.84%)
Feb 18, 2005 36.00 36.05 35.50 35.95 2,663,100 -0.05(-0.14%)
Feb 17, 2005 35.90 36.18 35.80 36.00 2,028,600 +0.02(+0.06%)
Feb 16, 2005 35.83 35.98 35.56 35.98 1,673,300 +0.12(+0.33%)
Feb 15, 2005 35.99 36.12 35.82 35.86 1,186,600 -0.12(-0.33%)
Feb 14, 2005 35.77 36.00 35.77 35.98 1,585,300 +0.22(+0.62%)
Feb 11, 2005 35.65 36.08 35.58 35.76 1,351,600 -0.08(-0.22%)
Feb 10, 2005 35.52 35.94 35.37 35.84 1,329,700 +0.39(+1.10%)
Feb 09, 2005 35.84 36.06 35.40 35.45 2,455,600 -0.51(-1.42%)
Feb 08, 2005 35.30 36.00 35.21 35.96 1,498,700 +0.54(+1.52%)
Feb 07, 2005 35.31 35.58 35.31 35.42 1,021,300 -0.08(-0.23%)
Feb 04, 2005 35.09 35.50 35.04 35.50 1,706,400 +0.45(+1.28%)
Feb 03, 2005 35.15 35.25 34.77 35.05 2,255,800 -0.19(-0.54%)
Feb 02, 2005 35.10 35.40 34.95 35.24 2,173,500 +0.27(+0.77%)
Feb 01, 2005 35.10 35.30 34.84 34.97 3,050,000 -0.03(-0.09%)
Jan 31, 2005 34.75 35.02 34.65 35.00 2,038,600 +0.40(+1.16%)
Jan 28, 2005 34.50 34.63 34.18 34.60 1,215,100 +0.04(+0.12%)
Jan 27, 2005 34.27 34.74 34.00 34.56 1,830,400 +0.11(+0.32%)
Jan 26, 2005 34.18 34.60 34.18 34.45 1,297,200 +0.22(+0.64%)
Jan 25, 2005 34.38 34.74 34.07 34.23 1,447,200 -0.17(-0.49%)
Jan 24, 2005 33.95 34.50 33.95 34.40 2,427,000 +0.40(+1.18%)
Jan 21, 2005 33.70 34.23 33.59 34.00 3,933,400 +0.45(+1.34%)
Jan 20, 2005 33.65 33.70 33.25 33.55 2,292,000 -0.22(-0.65%)
Jan 19, 2005 33.50 33.93 33.50 33.77 1,876,400 +0.19(+0.57%)
Jan 18, 2005 33.30 33.70 33.08 33.58 1,351,500 +0.18(+0.54%)
Jan 14, 2005 32.88 33.50 32.88 33.40 1,947,000 +0.50(+1.52%)
Jan 13, 2005 32.53 33.14 32.53 32.90 1,557,100 +0.23(+0.70%)
Jan 12, 2005 32.35 32.69 32.21 32.67 1,337,100 +0.39(+1.21%)
Jan 11, 2005 32.50 32.60 32.12 32.28 1,339,400 -0.28(-0.86%)
Jan 10, 2005 31.83 32.71 31.83 32.56 2,927,000 +0.64(+2.01%)
Jan 07, 2005 32.16 32.36 31.92 31.92 2,197,800 -0.23(-0.72%)
Jan 06, 2005 32.38 32.45 32.12 32.15 2,289,800 -0.22(-0.68%)
Jan 05, 2005 32.68 32.85 32.37 32.37 2,057,200 -0.40(-1.22%)
Jan 04, 2005 33.00 33.19 32.77 32.77 1,368,000 -0.25(-0.76%)
Jan 03, 2005 33.15 33.42 32.89 33.02 2,142,500 -0.26(-0.78%)
Dec 31, 2004 33.30 33.53 33.22 33.28 896,000 -0.05(-0.15%)
Dec 30, 2004 33.31 33.55 33.27 33.33 678,300 -0.05(-0.15%)
Dec 29, 2004 33.10 33.49 33.04 33.38 820,600 +0.06(+0.18%)
Dec 28, 2004 33.10 33.35 33.02 33.32 2,483,700 +0.14(+0.42%)
Dec 27, 2004 33.52 33.73 33.18 33.18 903,400 -0.18(-0.54%)
Dec 23, 2004 33.44 33.52 33.20 33.36 1,035,400 -0.17(-0.51%)
Dec 22, 2004 33.95 33.99 33.48 33.53 1,723,300 -0.18(-0.53%)
Dec 21, 2004 33.10 33.71 33.10 33.71 2,659,500 +0.67(+2.03%)
Dec 20, 2004 32.95 33.11 32.91 33.04 1,737,400 +0.25(+0.76%)
Dec 17, 2004 32.75 33.02 32.70 32.79 3,058,900 -0.15(-0.46%)
Dec 16, 2004 32.60 33.17 32.56 32.94 4,064,400 +0.44(+1.35%)
Dec 15, 2004 32.20 32.65 32.12 32.50 1,553,600 +0.36(+1.12%)
Dec 14, 2004 32.10 32.33 32.05 32.14 1,363,900 +0.16(+0.50%)
Dec 13, 2004 31.65 32.12 31.65 31.98 1,710,700 +0.33(+1.04%)
Dec 10, 2004 31.60 31.80 31.49 31.65 1,395,000 -0.16(-0.50%)
Dec 09, 2004 31.60 31.85 31.58 31.81 1,190,000 +0.06(+0.19%)
Dec 08, 2004 31.91 32.00 31.60 31.75 1,523,800 -0.15(-0.47%)
Dec 07, 2004 32.23 32.39 31.89 31.90 1,603,100 -0.43(-1.33%)
Dec 06, 2004 32.15 32.40 32.05 32.33 1,830,900 +0.04(+0.12%)
Dec 03, 2004 32.25 32.45 32.15 32.29 2,381,600 +0.14(+0.44%)
Dec 02, 2004 32.81 32.92 31.88 32.15 2,995,900 -0.56(-1.71%)
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.