Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 23.75 23.84 23.40 23.44 331,000 -0.20(-0.85%)
Feb 25, 2005 23.65 23.69 23.54 23.64 219,300 +0.02(+0.08%)
Feb 24, 2005 23.75 23.75 23.51 23.62 234,300 -0.27(-1.13%)
Feb 23, 2005 23.96 23.96 23.66 23.89 176,800 -0.18(-0.75%)
Feb 22, 2005 23.95 24.17 23.95 24.07 703,800 +0.32(+1.35%)
Feb 18, 2005 23.72 23.96 23.71 23.75 347,800 -0.04(-0.17%)
Feb 17, 2005 23.85 23.89 23.72 23.79 161,400 +0.02(+0.08%)
Feb 16, 2005 23.87 23.87 23.63 23.77 366,300 -0.05(-0.21%)
Feb 15, 2005 23.85 23.92 23.75 23.82 297,000 -0.03(-0.13%)
Feb 14, 2005 23.68 23.85 23.50 23.85 277,000 +0.19(+0.80%)
Feb 11, 2005 23.85 23.85 23.61 23.66 285,300 -0.24(-1.00%)
Feb 10, 2005 23.73 23.99 23.72 23.90 288,100 +0.17(+0.72%)
Feb 09, 2005 23.49 23.74 23.49 23.73 332,500 +0.18(+0.76%)
Feb 08, 2005 23.40 23.60 23.38 23.55 369,500 +0.27(+1.16%)
Feb 07, 2005 23.22 23.33 23.11 23.28 398,700 +0.06(+0.26%)
Feb 04, 2005 23.17 23.24 23.00 23.22 502,400 -0.09(-0.39%)
Feb 03, 2005 23.35 23.45 23.26 23.31 336,800 -0.22(-0.93%)
Feb 02, 2005 23.62 23.71 23.42 23.53 379,300 -0.11(-0.47%)
Feb 01, 2005 23.72 23.86 23.60 23.64 337,300 -0.20(-0.84%)
Jan 31, 2005 23.77 23.84 23.55 23.84 346,900 +0.10(+0.42%)
Jan 28, 2005 23.98 23.98 23.63 23.74 403,600 -0.23(-0.96%)
Jan 27, 2005 23.96 24.02 23.82 23.97 253,000 -0.10(-0.42%)
Jan 26, 2005 23.85 24.13 23.82 24.07 368,000 +0.25(+1.05%)
Jan 25, 2005 23.96 23.96 23.69 23.82 255,600 -0.30(-1.24%)
Jan 24, 2005 24.42 24.46 24.11 24.12 168,200 -0.29(-1.19%)
Jan 21, 2005 24.22 24.54 24.15 24.41 208,800 +0.29(+1.20%)
Jan 20, 2005 23.95 24.20 23.75 24.12 201,600 +0.04(+0.17%)
Jan 19, 2005 24.20 24.23 23.94 24.08 263,500 -0.11(-0.45%)
Jan 18, 2005 24.59 24.59 24.11 24.19 706,600 -0.39(-1.59%)
Jan 14, 2005 24.65 24.74 24.45 24.58 194,700 -0.37(-1.48%)
Jan 13, 2005 24.69 25.03 24.60 24.95 372,300 +0.18(+0.73%)
Jan 12, 2005 24.73 24.83 24.52 24.77 247,200 +0.27(+1.10%)
Jan 11, 2005 24.26 24.52 24.21 24.50 277,600 +0.25(+1.03%)
Jan 10, 2005 24.33 24.33 24.14 24.25 205,400 +0.11(+0.46%)
Jan 07, 2005 24.23 24.48 24.13 24.14 251,400 -0.11(-0.45%)
Jan 06, 2005 23.79 24.28 23.75 24.25 311,900 +0.44(+1.85%)
Jan 05, 2005 23.66 24.07 23.62 23.81 239,700 +0.06(+0.25%)
Jan 04, 2005 23.80 23.84 23.62 23.75 220,600 -0.10(-0.42%)
Jan 03, 2005 24.00 24.10 23.85 23.85 143,300 -0.28(-1.16%)
Dec 31, 2004 24.12 24.29 24.08 24.13 180,600 +0.03(+0.12%)
Dec 30, 2004 23.77 24.14 23.77 24.10 155,000 +0.20(+0.84%)
Dec 29, 2004 23.62 23.92 23.62 23.90 209,700 +0.42(+1.79%)
Dec 28, 2004 23.49 23.59 23.32 23.48 184,800 -0.16(-0.68%)
Dec 27, 2004 23.50 23.72 23.47 23.64 92,900 +0.17(+0.72%)
Dec 23, 2004 23.53 23.69 23.42 23.47 147,200 +0.01(+0.04%)
Dec 22, 2004 23.53 23.53 23.30 23.46 312,900 -0.15(-0.64%)
Dec 21, 2004 23.58 23.69 23.52 23.61 157,400 +0.01(+0.04%)
Dec 20, 2004 23.72 23.74 23.54 23.60 168,600 -0.12(-0.51%)
Dec 17, 2004 23.54 23.79 23.51 23.72 346,800 +0.20(+0.85%)
Dec 16, 2004 23.74 23.74 23.39 23.52 494,400 -0.45(-1.88%)
Dec 15, 2004 23.47 23.98 23.32 23.97 582,200 +0.66(+2.83%)
Dec 14, 2004 22.94 23.34 22.92 23.31 221,300 +0.18(+0.78%)
Dec 13, 2004 23.10 23.15 22.91 23.13 333,700 -0.23(-0.98%)
Dec 10, 2004 24.00 24.00 23.22 23.36 424,000 +0.03(+0.13%)
Dec 09, 2004 23.14 23.34 23.07 23.33 258,300 +0.03(+0.13%)
Dec 08, 2004 22.99 23.33 22.90 23.30 243,800 +0.04(+0.17%)
Dec 07, 2004 23.52 23.53 23.20 23.26 362,100 -0.32(-1.36%)
Dec 06, 2004 23.80 23.80 23.52 23.58 368,300 -0.37(-1.54%)
Dec 03, 2004 23.70 23.95 23.60 23.95 541,000 +0.39(+1.66%)
Dec 02, 2004 24.19 24.20 23.46 23.56 463,500 -0.52(-2.16%)
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.