Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 23.81 23.84 23.44 23.62 3,135,191 -0.21(-0.86%)
Feb 25, 2005 23.68 23.85 23.64 23.83 1,586,069 +0.11(+0.45%)
Feb 24, 2005 23.68 23.74 23.54 23.72 1,856,537 -0.21(-0.88%)
Feb 23, 2005 23.79 23.96 23.69 23.93 2,947,394 +0.12(+0.51%)
Feb 22, 2005 24.17 24.23 23.78 23.81 3,868,824 +0.51(+2.19%)
Feb 18, 2005 23.02 23.31 23.02 23.30 1,904,507 +0.21(+0.91%)
Feb 17, 2005 23.15 23.18 23.05 23.09 2,259,893 -0.15(-0.63%)
Feb 16, 2005 23.41 23.42 23.03 23.24 2,878,399 -0.49(-2.06%)
Feb 15, 2005 23.65 23.75 23.61 23.73 3,750,839 +0.33(+1.40%)
Feb 14, 2005 23.32 23.50 23.28 23.40 3,129,271 +0.53(+2.34%)
Feb 11, 2005 22.72 22.89 22.68 22.86 1,649,144 +0.00(+0.00%)
Feb 10, 2005 22.61 22.90 22.61 22.86 4,040,904 +0.47(+2.08%)
Feb 09, 2005 22.68 22.70 22.40 22.40 5,462,242 +0.18(+0.82%)
Feb 08, 2005 22.13 22.27 22.09 22.22 2,674,884 +0.05(+0.22%)
Feb 07, 2005 22.20 22.23 22.12 22.17 1,504,826 -0.14(-0.64%)
Feb 04, 2005 22.25 22.37 22.22 22.31 1,946,353 +0.44(+1.99%)
Feb 03, 2005 21.85 21.92 21.80 21.87 1,802,035 -0.19(-0.87%)
Feb 02, 2005 22.03 22.09 21.96 22.06 2,152,318 +0.24(+1.10%)
Feb 01, 2005 21.79 21.92 21.73 21.82 2,748,166 -0.01(-0.04%)
Jan 31, 2005 21.89 21.95 21.80 21.83 2,160,279 -0.12(-0.54%)
Jan 28, 2005 22.01 22.05 21.84 21.95 2,879,419 -0.12(-0.53%)
Jan 27, 2005 21.89 22.07 21.86 22.07 3,294,206 -0.05(-0.22%)
Jan 26, 2005 21.98 22.19 21.98 22.12 2,966,378 +0.22(+1.01%)
Jan 25, 2005 21.75 21.90 21.75 21.90 6,884,805 +0.02(+0.09%)
Jan 24, 2005 21.74 21.97 21.74 21.88 3,343,401 +0.09(+0.40%)
Jan 21, 2005 21.68 21.88 21.64 21.79 3,791,052 -0.03(-0.13%)
Jan 20, 2005 21.76 21.91 21.76 21.82 2,522,197 -0.11(-0.51%)
Jan 19, 2005 22.18 22.18 21.84 21.93 2,321,744 -0.31(-1.41%)
Jan 18, 2005 22.00 22.29 21.96 22.25 3,352,382 -0.02(-0.11%)
Jan 14, 2005 22.27 22.36 22.19 22.27 2,770,211 -0.00(-0.02%)
Jan 13, 2005 22.39 22.39 22.26 22.28 2,647,123 -0.12(-0.53%)
Jan 12, 2005 22.36 22.44 22.28 22.39 4,274,426 -0.24(-1.06%)
Jan 11, 2005 22.68 22.70 22.53 22.63 2,777,764 -0.30(-1.32%)
Jan 10, 2005 22.95 23.02 22.80 22.94 3,019,655 -0.04(-0.17%)
Jan 07, 2005 22.96 23.02 22.70 22.98 3,084,976 +0.24(+1.06%)
Jan 06, 2005 22.68 22.84 22.68 22.74 1,920,225 +0.00(+0.00%)
Jan 05, 2005 22.93 22.99 22.74 22.74 1,784,889 -0.09(-0.41%)
Jan 04, 2005 22.96 23.04 22.79 22.83 3,062,522 -0.37(-1.58%)
Jan 03, 2005 23.00 23.31 23.00 23.20 3,451,792 -0.02(-0.08%)
Dec 31, 2004 23.07 23.22 22.91 23.22 2,268,466 -0.02(-0.08%)
Dec 30, 2004 23.08 23.27 23.07 23.24 1,460,326 +0.01(+0.06%)
Dec 29, 2004 23.01 23.22 22.98 23.22 2,346,647 -0.05(-0.21%)
Dec 28, 2004 23.05 23.28 23.02 23.27 2,194,572 +0.20(+0.85%)
Dec 27, 2004 22.71 23.19 22.71 23.07 1,987,791 +0.13(+0.58%)
Dec 23, 2004 22.73 23.04 22.71 22.94 3,084,159 +0.18(+0.80%)
Dec 22, 2004 22.57 22.85 22.57 22.76 2,922,694 +0.15(+0.67%)
Dec 21, 2004 22.43 22.63 22.40 22.61 2,965,969 -0.17(-0.75%)
Dec 20, 2004 22.78 22.83 22.71 22.78 3,473,022 -0.02(-0.11%)
Dec 17, 2004 22.06 22.80 22.00 22.80 4,649,816 -0.10(-0.45%)
Dec 16, 2004 22.61 22.97 22.61 22.91 4,433,849 +0.47(+2.10%)
Dec 15, 2004 22.31 22.44 22.26 22.44 2,355,425 +0.11(+0.48%)
Dec 14, 2004 22.17 22.33 22.13 22.33 1,770,192 -0.11(-0.48%)
Dec 13, 2004 22.19 22.48 22.18 22.44 3,698,582 +0.48(+2.19%)
Dec 10, 2004 21.96 22.03 21.63 21.96 1,869,806 -0.13(-0.58%)
Dec 09, 2004 21.84 22.09 21.71 22.08 2,504,846 +0.10(+0.47%)
Dec 08, 2004 21.89 22.06 21.78 21.98 3,143,560 -0.09(-0.40%)
Dec 07, 2004 22.09 22.23 22.06 22.07 4,401,393 +0.26(+1.19%)
Dec 06, 2004 21.65 21.88 21.63 21.81 3,175,608 -0.01(-0.07%)
Dec 03, 2004 21.68 21.86 21.68 21.82 4,579,800 +0.40(+1.88%)
Dec 02, 2004 21.38 21.43 21.25 21.42 3,574,677 +0.24(+1.11%)
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.