Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 29.64 29.70 29.53 29.66 1,871,004 +0.08(+0.27%)
Feb 25, 2005 29.29 29.77 29.12 29.58 1,837,162 +0.43(+1.46%)
Feb 24, 2005 29.00 29.17 28.96 29.15 1,308,713 +0.28(+0.96%)
Feb 23, 2005 28.93 29.05 28.87 28.87 1,144,712 +0.12(+0.42%)
Feb 22, 2005 29.39 29.39 28.70 28.75 1,845,840 -0.64(-2.18%)
Feb 18, 2005 29.56 29.56 29.28 29.39 1,246,757 -0.17(-0.57%)
Feb 17, 2005 29.63 29.65 29.44 29.56 1,146,795 +0.01(+0.02%)
Feb 16, 2005 29.69 29.69 29.32 29.55 2,155,620 -0.14(-0.47%)
Feb 15, 2005 29.92 29.92 29.64 29.69 1,263,244 -0.07(-0.25%)
Feb 14, 2005 29.65 29.94 29.57 29.77 1,915,258 +0.26(+0.88%)
Feb 11, 2005 29.42 29.63 29.17 29.51 1,317,911 +0.13(+0.45%)
Feb 10, 2005 29.44 29.46 29.28 29.38 1,196,255 +0.01(+0.02%)
Feb 09, 2005 29.11 29.47 29.11 29.37 1,311,490 +0.27(+0.93%)
Feb 08, 2005 29.21 29.35 29.05 29.10 1,534,671 +0.00(+0.00%)
Feb 07, 2005 29.21 29.21 29.02 29.10 842,915 +0.01(+0.02%)
Feb 04, 2005 29.23 29.27 29.04 29.09 1,595,065 -0.01(-0.02%)
Feb 03, 2005 29.04 29.20 28.84 29.10 816,883 -0.06(-0.22%)
Feb 02, 2005 29.33 29.36 29.06 29.16 901,226 -0.11(-0.37%)
Feb 01, 2005 28.88 29.32 28.75 29.27 1,216,213 +0.39(+1.36%)
Jan 31, 2005 28.75 28.88 28.66 28.88 831,287 +0.18(+0.64%)
Jan 28, 2005 28.70 28.70 28.41 28.70 993,206 +0.06(+0.20%)
Jan 27, 2005 28.74 28.81 28.48 28.64 857,840 -0.10(-0.34%)
Jan 26, 2005 28.52 28.80 28.49 28.74 717,788 +0.23(+0.81%)
Jan 25, 2005 28.82 28.85 28.46 28.51 616,784 -0.31(-1.08%)
Jan 24, 2005 28.57 28.84 28.50 28.82 1,073,384 +0.36(+1.26%)
Jan 21, 2005 28.76 28.80 28.41 28.46 1,085,533 -0.31(-1.06%)
Jan 20, 2005 28.76 28.82 28.56 28.76 859,749 +0.00(+0.00%)
Jan 19, 2005 28.81 28.93 28.68 28.76 1,064,360 +0.04(+0.14%)
Jan 18, 2005 28.52 28.78 28.34 28.72 1,068,525 +0.20(+0.69%)
Jan 14, 2005 28.48 28.67 28.27 28.53 586,066 +0.15(+0.53%)
Jan 13, 2005 28.42 28.58 28.30 28.38 579,471 +0.00(+0.00%)
Jan 12, 2005 28.41 28.46 28.15 28.38 945,134 +0.10(+0.37%)
Jan 11, 2005 28.45 28.45 28.12 28.27 749,720 -0.13(-0.45%)
Jan 10, 2005 28.23 28.43 28.15 28.40 1,043,534 +0.25(+0.90%)
Jan 07, 2005 28.26 28.46 28.10 28.15 807,685 -0.01(-0.04%)
Jan 06, 2005 27.76 28.19 27.76 28.16 1,048,741 +0.28(+1.01%)
Jan 05, 2005 28.13 28.17 27.80 27.88 1,008,652 -0.25(-0.90%)
Jan 04, 2005 28.51 28.51 28.09 28.13 1,005,875 -0.22(-0.79%)
Jan 03, 2005 28.93 28.96 28.27 28.36 1,246,584 -0.54(-1.85%)
Dec 31, 2004 29.02 29.02 28.72 28.89 919,275 -0.01(-0.02%)
Dec 30, 2004 28.81 28.92 28.71 28.90 558,646 +0.22(+0.78%)
Dec 29, 2004 28.58 28.71 28.46 28.67 498,078 +0.09(+0.32%)
Dec 28, 2004 28.52 28.70 28.37 28.58 786,512 +0.20(+0.71%)
Dec 27, 2004 28.68 28.74 28.38 28.38 509,358 -0.22(-0.79%)
Dec 23, 2004 28.89 28.89 28.60 28.60 595,090 -0.09(-0.30%)
Dec 22, 2004 28.79 28.94 28.63 28.69 914,069 +0.02(+0.08%)
Dec 21, 2004 28.81 28.82 28.49 28.67 1,129,787 +0.06(+0.20%)
Dec 20, 2004 28.66 28.80 28.56 28.61 1,276,607 +0.06(+0.20%)
Dec 17, 2004 28.46 28.69 28.36 28.55 1,120,936 -0.10(-0.34%)
Dec 16, 2004 28.64 28.70 28.44 28.65 792,413 +0.01(+0.04%)
Dec 15, 2004 28.44 28.64 28.22 28.64 853,675 +0.29(+1.02%)
Dec 14, 2004 28.29 28.36 28.08 28.35 931,944 +0.06(+0.22%)
Dec 13, 2004 28.15 28.29 28.00 28.29 755,968 +0.30(+1.07%)
Dec 10, 2004 28.37 28.37 27.70 27.99 744,167 +0.12(+0.43%)
Dec 09, 2004 27.58 27.93 27.56 27.87 1,233,741 +0.25(+0.92%)
Dec 08, 2004 27.85 27.87 27.57 27.61 902,094 -0.06(-0.23%)
Dec 07, 2004 27.99 28.00 27.68 27.68 853,675 -0.21(-0.74%)
Dec 06, 2004 27.80 27.91 27.60 27.88 3,563,429 -0.16(-0.55%)
Dec 03, 2004 27.91 28.21 27.89 28.04 1,254,046 +0.28(+1.02%)
Dec 02, 2004 28.00 28.00 27.66 27.76 815,841 -0.25(-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.