Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 38.70 38.73 37.95 38.69 306,100 +0.11(+0.29%)
Apr 28, 2005 39.13 39.13 38.49 38.58 310,700 -0.57(-1.46%)
Apr 27, 2005 39.01 39.33 37.83 39.15 657,700 +0.14(+0.36%)
Apr 26, 2005 39.92 39.93 38.62 39.01 1,002,600 -0.91(-2.28%)
Apr 25, 2005 40.14 40.20 39.70 39.92 569,500 -0.20(-0.50%)
Apr 22, 2005 39.85 40.38 39.69 40.12 627,500 +0.32(+0.80%)
Apr 21, 2005 39.80 39.95 39.51 39.80 595,200 +0.37(+0.94%)
Apr 20, 2005 40.20 40.25 39.39 39.43 526,100 -0.57(-1.43%)
Apr 19, 2005 40.20 40.20 39.77 40.00 705,900 +0.12(+0.30%)
Apr 18, 2005 39.81 40.40 39.60 39.88 757,700 +0.08(+0.20%)
Apr 15, 2005 40.77 40.77 39.40 39.80 832,800 -0.97(-2.38%)
Apr 14, 2005 41.45 41.45 40.75 40.77 568,200 -0.48(-1.16%)
Apr 13, 2005 41.97 41.97 41.10 41.25 577,400 -0.97(-2.30%)
Apr 12, 2005 42.30 42.64 41.70 42.22 590,800 -0.03(-0.07%)
Apr 11, 2005 41.90 42.70 41.87 42.25 653,100 +0.45(+1.08%)
Apr 08, 2005 42.48 42.48 41.66 41.80 433,700 -0.60(-1.42%)
Apr 07, 2005 42.35 42.69 42.03 42.40 342,900 +0.38(+0.90%)
Apr 06, 2005 41.50 42.49 41.12 42.02 701,600 +0.39(+0.94%)
Apr 05, 2005 42.29 43.25 41.57 41.63 857,300 -0.57(-1.35%)
Apr 04, 2005 42.50 42.51 41.91 42.20 628,200 -0.38(-0.89%)
Apr 01, 2005 43.40 43.42 42.51 42.58 363,200 -0.70(-1.62%)
Mar 31, 2005 42.95 43.68 42.94 43.28 448,900 +0.13(+0.30%)
Mar 30, 2005 42.70 43.36 42.70 43.15 406,000 +0.56(+1.31%)
Mar 29, 2005 43.65 43.86 42.57 42.59 690,900 -1.40(-3.18%)
Mar 28, 2005 43.60 44.15 43.50 43.99 995,200 +0.99(+2.30%)
Mar 24, 2005 43.07 43.32 42.87 43.00 441,900 -0.04(-0.09%)
Mar 23, 2005 43.15 43.68 42.96 43.04 402,500 -0.34(-0.78%)
Mar 22, 2005 42.95 43.55 42.95 43.38 791,400 +0.22(+0.51%)
Mar 21, 2005 42.80 43.78 42.75 43.16 697,900 +0.01(+0.02%)
Mar 18, 2005 43.00 43.16 42.70 43.15 768,400 +0.16(+0.37%)
Mar 17, 2005 43.60 43.60 42.75 42.99 787,000 -0.66(-1.51%)
Mar 16, 2005 44.00 44.07 43.28 43.65 1,077,300 -0.34(-0.77%)
Mar 15, 2005 43.80 44.08 43.35 43.99 627,800 +0.39(+0.89%)
Mar 14, 2005 43.90 44.14 43.25 43.60 682,800 -0.48(-1.09%)
Mar 11, 2005 43.95 44.54 43.69 44.08 546,600 +0.24(+0.55%)
Mar 10, 2005 44.48 44.64 43.60 43.84 593,700 -0.66(-1.48%)
Mar 09, 2005 44.55 44.86 44.30 44.50 955,500 -0.15(-0.34%)
Mar 08, 2005 44.70 45.12 44.35 44.65 1,173,800 -0.19(-0.42%)
Mar 07, 2005 44.17 45.35 43.85 44.84 1,045,000 +0.71(+1.61%)
Mar 04, 2005 41.45 44.73 41.45 44.13 2,919,300 +2.93(+7.11%)
Mar 03, 2005 43.25 43.80 40.96 41.20 4,502,200 -3.82(-8.49%)
Mar 02, 2005 45.35 46.25 44.90 45.02 1,386,100 -0.58(-1.27%)
Mar 01, 2005 47.90 47.90 45.46 45.60 2,312,100 +1.08(+2.43%)
Feb 28, 2005 43.79 44.75 43.79 44.52 763,400 +0.73(+1.67%)
Feb 25, 2005 43.05 43.85 43.00 43.79 280,800 +0.59(+1.37%)
Feb 24, 2005 42.67 43.30 42.47 43.20 547,400 +0.50(+1.17%)
Feb 23, 2005 42.60 42.93 42.37 42.70 416,000 +0.22(+0.52%)
Feb 22, 2005 42.72 43.09 42.22 42.48 461,700 -0.42(-0.98%)
Feb 18, 2005 43.00 43.20 42.85 42.90 390,400 +0.00(+0.00%)
Feb 17, 2005 43.35 43.59 42.86 42.90 171,300 -0.36(-0.83%)
Feb 16, 2005 43.13 43.28 42.64 43.26 264,400 +0.16(+0.37%)
Feb 15, 2005 43.75 43.80 42.50 43.10 392,900 -0.73(-1.67%)
Feb 14, 2005 42.55 43.97 42.55 43.83 546,200 +1.18(+2.77%)
Feb 11, 2005 42.31 42.74 41.94 42.65 485,400 +0.34(+0.80%)
Feb 10, 2005 42.20 42.35 41.71 42.31 674,900 +0.01(+0.02%)
Feb 09, 2005 42.92 42.95 42.21 42.30 506,200 -0.62(-1.44%)
Feb 08, 2005 43.67 43.67 42.80 42.92 578,400 -0.75(-1.72%)
Feb 07, 2005 43.90 44.07 43.42 43.67 456,400 -0.52(-1.18%)
Feb 04, 2005 43.10 45.12 43.10 44.19 1,308,200 +1.01(+2.34%)
Feb 03, 2005 42.90 43.18 42.71 43.18 595,400 +0.10(+0.23%)
Feb 02, 2005 42.30 43.22 42.10 43.08 800,800 +1.00(+2.38%)
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.