Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 21.48 21.56 21.31 21.53 1,959,365 +0.04(+0.18%)
Feb 25, 2005 21.32 21.56 21.18 21.49 1,949,554 +0.01(+0.03%)
Feb 24, 2005 21.20 21.53 21.18 21.48 2,281,429 +0.27(+1.29%)
Feb 23, 2005 20.97 21.29 20.95 21.21 2,360,528 +0.17(+0.81%)
Feb 22, 2005 21.34 21.40 21.03 21.04 2,259,815 -0.44(-2.06%)
Feb 18, 2005 21.86 21.86 21.48 21.48 1,977,913 -0.32(-1.47%)
Feb 17, 2005 21.85 21.87 21.44 21.80 2,836,649 -0.16(-0.71%)
Feb 16, 2005 22.14 22.14 21.94 21.96 2,164,162 -0.13(-0.59%)
Feb 15, 2005 22.11 22.11 21.95 22.09 1,991,709 +0.06(+0.27%)
Feb 14, 2005 22.08 22.08 21.93 22.03 2,103,918 -0.01(-0.06%)
Feb 11, 2005 22.16 22.16 21.96 22.04 2,967,253 -0.07(-0.32%)
Feb 10, 2005 22.08 22.15 21.95 22.11 2,312,394 +0.08(+0.38%)
Feb 09, 2005 22.11 22.17 21.98 22.03 2,012,710 -0.12(-0.53%)
Feb 08, 2005 22.10 22.17 22.02 22.15 1,403,072 +0.00(+0.00%)
Feb 07, 2005 22.04 22.18 22.02 22.15 1,507,463 +0.02(+0.09%)
Feb 04, 2005 21.99 22.13 21.85 22.13 2,423,837 +0.19(+0.86%)
Feb 03, 2005 21.93 22.05 21.84 21.94 2,119,094 +0.01(+0.06%)
Feb 02, 2005 21.98 22.04 21.80 21.93 2,790,509 -0.07(-0.33%)
Feb 01, 2005 21.80 22.10 21.70 22.00 3,831,508 +0.20(+0.90%)
Jan 31, 2005 21.59 21.81 21.53 21.80 3,026,730 +0.47(+2.20%)
Jan 28, 2005 21.55 21.56 21.08 21.33 2,984,269 -0.15(-0.70%)
Jan 27, 2005 21.43 21.67 21.34 21.48 3,104,909 -0.15(-0.69%)
Jan 26, 2005 21.66 21.74 21.55 21.63 2,956,983 -0.03(-0.12%)
Jan 25, 2005 21.75 21.85 21.59 21.66 3,993,077 +0.14(+0.67%)
Jan 24, 2005 21.48 21.82 21.40 21.51 3,803,456 +0.29(+1.38%)
Jan 21, 2005 20.88 21.53 20.80 21.22 6,302,406 +0.54(+2.62%)
Jan 20, 2005 20.55 20.78 20.55 20.68 2,444,684 -0.02(-0.09%)
Jan 19, 2005 20.61 20.82 20.61 20.70 1,607,869 -0.14(-0.69%)
Jan 18, 2005 20.69 20.86 20.31 20.84 3,113,953 +0.17(+0.82%)
Jan 14, 2005 20.63 20.72 20.42 20.67 3,010,328 +0.01(+0.06%)
Jan 13, 2005 20.81 20.89 20.60 20.66 1,720,231 -0.28(-1.34%)
Jan 12, 2005 21.08 21.09 20.88 20.94 2,234,982 -0.15(-0.71%)
Jan 11, 2005 21.07 21.16 20.89 21.09 2,019,302 +0.02(+0.09%)
Jan 10, 2005 21.12 21.20 20.94 21.07 2,217,814 -0.10(-0.46%)
Jan 07, 2005 21.42 21.46 21.16 21.17 2,369,725 -0.22(-1.01%)
Jan 06, 2005 21.50 21.65 21.35 21.38 2,401,303 -0.20(-0.91%)
Jan 05, 2005 21.81 21.83 21.57 21.58 1,598,671 -0.14(-0.66%)
Jan 04, 2005 21.76 21.85 21.51 21.72 2,569,157 -0.09(-0.42%)
Jan 03, 2005 22.11 22.19 21.75 21.81 2,204,937 -0.30(-1.36%)
Dec 31, 2004 22.04 22.23 21.97 22.11 1,279,826 +0.05(+0.24%)
Dec 30, 2004 22.09 22.17 22.02 22.06 1,005,435 -0.08(-0.38%)
Dec 29, 2004 22.24 22.24 22.11 22.15 783,010 -0.03(-0.15%)
Dec 28, 2004 22.21 22.30 22.06 22.18 768,447 +0.13(+0.59%)
Dec 27, 2004 22.14 22.25 22.01 22.05 716,788 -0.09(-0.41%)
Dec 23, 2004 22.25 22.25 21.98 22.14 1,023,064 -0.04(-0.18%)
Dec 22, 2004 22.18 22.34 22.10 22.18 1,523,099 -0.08(-0.38%)
Dec 21, 2004 22.05 22.26 21.98 22.26 2,157,110 +0.40(+1.85%)
Dec 20, 2004 21.95 22.15 21.85 21.86 2,688,570 +0.16(+0.72%)
Dec 17, 2004 21.41 21.70 21.39 21.70 2,632,006 +0.12(+0.54%)
Dec 16, 2004 21.71 21.71 21.44 21.59 1,654,316 -0.08(-0.39%)
Dec 15, 2004 21.81 21.81 21.57 21.67 1,485,236 -0.04(-0.18%)
Dec 14, 2004 21.85 21.86 21.59 21.71 1,756,868 -0.01(-0.03%)
Dec 13, 2004 21.71 21.80 21.53 21.72 1,381,765 +0.20(+0.94%)
Dec 10, 2004 21.82 21.82 21.33 21.51 1,434,343 +0.07(+0.33%)
Dec 09, 2004 21.56 21.59 21.31 21.44 1,395,867 -0.10(-0.45%)
Dec 08, 2004 21.60 21.65 21.44 21.54 1,561,575 +0.10(+0.46%)
Dec 07, 2004 21.95 21.97 21.42 21.44 1,708,734 -0.42(-1.91%)
Dec 06, 2004 21.86 21.94 21.78 21.86 1,220,962 -0.01(-0.06%)
Dec 03, 2004 22.05 22.05 21.66 21.87 2,386,894 -0.18(-0.80%)
Dec 02, 2004 22.11 22.15 21.96 22.05 1,184,326 -0.08(-0.38%)
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.