Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 29.00 29.05 27.81 28.23 13,211,700 -0.17(-0.60%)
Feb 25, 2005 28.40 28.41 27.91 28.39 2,570,100 -0.11(-0.39%)
Feb 24, 2005 28.35 28.65 28.17 28.50 1,672,800 +0.20(+0.69%)
Feb 23, 2005 27.76 28.61 27.76 28.31 3,230,500 +0.66(+2.41%)
Feb 22, 2005 27.85 28.00 27.45 27.64 2,906,100 -0.72(-2.52%)
Feb 18, 2005 28.68 28.68 27.91 28.36 2,709,000 -0.32(-1.13%)
Feb 17, 2005 28.75 28.85 28.58 28.68 878,800 -0.01(-0.03%)
Feb 16, 2005 28.90 29.01 28.57 28.70 828,300 -0.30(-1.05%)
Feb 15, 2005 28.80 29.14 28.61 29.00 1,768,200 +0.38(+1.31%)
Feb 14, 2005 28.80 28.80 28.48 28.62 630,500 -0.12(-0.43%)
Feb 11, 2005 28.59 28.91 28.59 28.75 997,100 +0.20(+0.70%)
Feb 10, 2005 28.80 28.82 28.49 28.55 956,600 -0.15(-0.52%)
Feb 09, 2005 29.34 29.36 28.62 28.70 1,217,500 -0.57(-1.96%)
Feb 08, 2005 29.65 29.87 29.26 29.27 1,346,200 -0.29(-0.98%)
Feb 07, 2005 29.31 29.95 29.31 29.57 2,466,800 +0.26(+0.87%)
Feb 04, 2005 29.09 29.42 29.00 29.31 1,026,000 +0.23(+0.77%)
Feb 03, 2005 28.75 29.11 28.70 29.08 1,242,400 +0.18(+0.64%)
Feb 02, 2005 28.76 28.90 28.64 28.90 775,300 +0.07(+0.24%)
Feb 01, 2005 28.88 29.15 28.70 28.83 1,492,800 +0.43(+1.51%)
Jan 31, 2005 27.81 28.42 27.70 28.40 1,650,500 +0.79(+2.86%)
Jan 28, 2005 27.95 27.99 27.54 27.61 1,201,500 -0.29(-1.04%)
Jan 27, 2005 27.38 27.95 27.26 27.90 1,522,200 +0.54(+1.99%)
Jan 26, 2005 27.28 27.42 27.23 27.36 1,418,300 +0.06(+0.20%)
Jan 25, 2005 27.42 27.62 27.10 27.30 1,755,700 -0.03(-0.09%)
Jan 24, 2005 27.73 27.75 27.27 27.33 1,345,800 -0.25(-0.91%)
Jan 21, 2005 27.66 28.15 27.46 27.58 3,218,200 -0.08(-0.29%)
Jan 20, 2005 28.27 28.67 27.55 27.66 5,616,100 -0.89(-3.10%)
Jan 19, 2005 28.83 28.95 28.52 28.54 933,100 -0.45(-1.54%)
Jan 18, 2005 29.19 29.70 28.84 28.99 2,449,500 -0.20(-0.69%)
Jan 14, 2005 28.70 29.25 28.70 29.18 746,000 +0.50(+1.74%)
Jan 13, 2005 28.52 29.03 28.45 28.68 919,000 +0.03(+0.12%)
Jan 12, 2005 28.71 28.83 28.45 28.65 1,076,600 -0.15(-0.52%)
Jan 11, 2005 28.80 28.86 28.54 28.80 1,105,800 -0.01(-0.02%)
Jan 10, 2005 28.15 29.00 28.15 28.80 1,381,900 +0.52(+1.86%)
Jan 07, 2005 28.60 28.60 28.18 28.28 1,625,100 -0.32(-1.12%)
Jan 06, 2005 28.50 29.20 28.10 28.60 2,481,200 -0.01(-0.03%)
Jan 05, 2005 29.02 29.25 28.61 28.61 2,875,600 -0.16(-0.56%)
Jan 04, 2005 29.05 29.14 28.67 28.77 1,950,700 +0.00(+0.00%)
Jan 03, 2005 28.93 29.34 28.75 28.77 2,100,800 -0.12(-0.43%)
Dec 31, 2004 28.88 29.01 28.75 28.89 1,177,700 +0.02(+0.05%)
Dec 30, 2004 28.69 28.98 28.69 28.88 1,109,500 +0.31(+1.10%)
Dec 29, 2004 28.12 28.70 28.11 28.57 1,358,400 +0.44(+1.56%)
Dec 28, 2004 27.83 28.20 27.75 28.12 1,486,800 +0.36(+1.28%)
Dec 27, 2004 27.75 28.07 27.65 27.77 1,599,000 +0.15(+0.54%)
Dec 23, 2004 28.33 28.42 27.62 27.62 1,765,700 -0.79(-2.78%)
Dec 22, 2004 27.25 28.41 27.23 28.41 2,616,000 +0.93(+3.40%)
Dec 21, 2004 27.32 27.52 27.15 27.48 1,828,800 +0.15(+0.55%)
Dec 20, 2004 27.23 27.48 27.09 27.33 2,211,700 +0.15(+0.55%)
Dec 17, 2004 27.49 27.65 27.17 27.17 2,247,800 -0.31(-1.13%)
Dec 16, 2004 27.55 27.70 27.29 27.49 2,390,100 -0.06(-0.22%)
Dec 15, 2004 27.50 27.71 27.25 27.55 1,952,600 +0.08(+0.29%)
Dec 14, 2004 27.41 27.73 27.38 27.46 2,051,700 +0.05(+0.20%)
Dec 13, 2004 27.89 28.05 27.18 27.41 1,663,100 -0.48(-1.72%)
Dec 10, 2004 28.59 28.59 27.77 27.89 799,400 -0.20(-0.69%)
Dec 09, 2004 27.85 28.14 27.61 28.08 1,003,600 +0.09(+0.34%)
Dec 08, 2004 27.65 28.05 27.58 27.99 1,238,400 +0.26(+0.96%)
Dec 07, 2004 27.87 28.00 27.50 27.73 1,362,100 -0.15(-0.52%)
Dec 06, 2004 27.35 27.91 27.35 27.87 2,044,600 +0.33(+1.18%)
Dec 03, 2004 27.45 27.77 27.35 27.55 1,398,100 +0.01(+0.04%)
Dec 02, 2004 27.25 27.98 26.90 27.54 3,369,200 -0.08(-0.27%)
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.