Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 23.70 24.00 23.01 23.52 830,300 +0.07(+0.30%)
Jan 28, 2005 23.28 23.62 22.55 23.45 1,715,200 +0.17(+0.73%)
Jan 27, 2005 24.75 24.96 23.03 23.28 2,399,500 -2.44(-9.49%)
Jan 26, 2005 25.20 25.76 25.15 25.72 235,600 +0.51(+2.02%)
Jan 25, 2005 24.93 25.40 24.88 25.21 153,800 +0.28(+1.12%)
Jan 24, 2005 25.02 25.18 24.75 24.93 239,300 -0.19(-0.76%)
Jan 21, 2005 25.27 25.42 24.91 25.12 380,200 -0.10(-0.40%)
Jan 20, 2005 25.26 25.52 25.07 25.22 192,500 -0.14(-0.55%)
Jan 19, 2005 25.50 25.78 25.33 25.36 230,200 -0.23(-0.90%)
Jan 18, 2005 25.62 25.83 25.30 25.59 258,300 -0.03(-0.12%)
Jan 14, 2005 25.20 25.62 25.15 25.62 210,200 +0.51(+2.03%)
Jan 13, 2005 25.45 25.53 24.97 25.11 239,900 -0.24(-0.95%)
Jan 12, 2005 25.20 25.46 24.85 25.35 303,700 +0.24(+0.96%)
Jan 11, 2005 25.52 25.52 25.00 25.11 377,700 -0.61(-2.37%)
Jan 10, 2005 25.50 26.12 25.46 25.72 275,800 +0.15(+0.59%)
Jan 07, 2005 25.80 25.80 25.45 25.57 317,700 -0.32(-1.24%)
Jan 06, 2005 25.67 26.04 25.49 25.89 357,900 +0.38(+1.49%)
Jan 05, 2005 26.00 26.18 25.49 25.51 596,300 -0.49(-1.88%)
Jan 04, 2005 26.96 26.96 25.94 26.00 332,000 -0.96(-3.56%)
Jan 03, 2005 26.67 27.06 26.26 26.96 417,300 +0.45(+1.70%)
Dec 31, 2004 26.77 26.78 26.49 26.51 160,400 -0.23(-0.86%)
Dec 30, 2004 26.84 26.96 26.71 26.74 126,300 -0.10(-0.37%)
Dec 29, 2004 26.78 26.88 26.58 26.84 129,800 -0.04(-0.15%)
Dec 28, 2004 26.50 26.88 26.50 26.88 244,900 +0.38(+1.43%)
Dec 27, 2004 26.97 26.99 26.30 26.50 178,000 -0.27(-1.01%)
Dec 23, 2004 26.42 26.83 26.10 26.77 178,500 +0.35(+1.32%)
Dec 22, 2004 26.43 26.69 26.32 26.42 135,300 +0.00(+0.00%)
Dec 21, 2004 26.26 26.55 26.05 26.42 220,400 +0.26(+0.99%)
Dec 20, 2004 25.71 26.22 25.71 26.16 329,700 +0.51(+1.99%)
Dec 17, 2004 26.10 26.29 25.65 25.65 691,700 -0.45(-1.72%)
Dec 16, 2004 25.80 26.21 25.80 26.10 387,900 +0.25(+0.97%)
Dec 15, 2004 25.25 25.85 25.25 25.85 379,000 -0.02(-0.08%)
Dec 14, 2004 25.65 26.02 25.60 25.87 293,200 +0.33(+1.29%)
Dec 13, 2004 25.35 25.54 25.00 25.54 544,200 +0.54(+2.16%)
Dec 10, 2004 25.35 25.56 24.84 25.00 342,100 -0.50(-1.96%)
Dec 09, 2004 25.43 25.67 24.80 25.50 284,200 +0.15(+0.59%)
Dec 08, 2004 25.57 25.63 25.02 25.35 602,100 -0.12(-0.47%)
Dec 07, 2004 26.38 26.38 25.45 25.47 408,000 -0.99(-3.74%)
Dec 06, 2004 26.85 26.85 26.23 26.46 309,100 -0.39(-1.45%)
Dec 03, 2004 26.68 26.85 26.43 26.85 221,300 +0.20(+0.75%)
Dec 02, 2004 26.85 27.02 26.53 26.65 205,800 -0.40(-1.48%)
Dec 01, 2004 26.73 27.19 26.60 27.05 248,300 +0.47(+1.77%)
Nov 30, 2004 26.25 26.73 26.10 26.58 215,100 +0.13(+0.49%)
Nov 29, 2004 26.49 26.57 25.74 26.45 330,800 +0.11(+0.42%)
Nov 26, 2004 26.38 26.55 26.26 26.34 129,800 -0.20(-0.75%)
Nov 24, 2004 26.35 26.64 26.35 26.54 191,700 +0.08(+0.30%)
Nov 23, 2004 26.43 26.50 25.78 26.46 276,200 +0.21(+0.80%)
Nov 22, 2004 26.05 26.47 25.92 26.25 365,800 +0.20(+0.77%)
Nov 19, 2004 26.33 26.39 25.91 26.05 405,600 -0.38(-1.44%)
Nov 18, 2004 26.56 26.70 26.16 26.43 374,800 -0.23(-0.86%)
Nov 17, 2004 26.65 27.00 26.52 26.66 407,500 +0.16(+0.60%)
Nov 16, 2004 26.70 26.83 26.44 26.50 276,000 -0.20(-0.75%)
Nov 15, 2004 26.81 26.81 26.35 26.70 296,900 -0.21(-0.78%)
Nov 12, 2004 26.50 27.01 26.25 26.91 406,400 +0.27(+1.01%)
Nov 11, 2004 26.56 26.66 26.37 26.64 187,500 +0.28(+1.06%)
Nov 10, 2004 26.08 26.59 26.08 26.36 416,800 +0.27(+1.03%)
Nov 09, 2004 25.65 26.22 25.65 26.09 280,700 +0.54(+2.11%)
Nov 08, 2004 25.53 25.74 25.41 25.55 175,300 -0.08(-0.31%)
Nov 05, 2004 25.50 25.81 25.40 25.63 282,100 +0.13(+0.51%)
Nov 04, 2004 25.11 25.50 24.90 25.50 362,400 +0.41(+1.63%)
Nov 03, 2004 24.95 25.24 24.81 25.09 422,700 +0.39(+1.58%)
Nov 02, 2004 24.80 25.21 24.60 24.70 329,100 +0.00(+0.00%)
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.