Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 41.90 42.13 41.70 42.08 397,700 +0.18(+0.43%)
Jan 31, 2005 41.51 42.14 41.28 41.90 524,400 +0.40(+0.96%)
Jan 28, 2005 41.70 41.70 41.06 41.50 507,300 -0.25(-0.60%)
Jan 27, 2005 41.41 41.94 41.20 41.75 671,800 +0.34(+0.82%)
Jan 26, 2005 40.95 41.49 40.79 41.41 580,300 +0.58(+1.42%)
Jan 25, 2005 40.48 41.43 40.48 40.83 765,900 +0.35(+0.86%)
Jan 24, 2005 40.97 41.22 40.45 40.48 983,200 -0.49(-1.20%)
Jan 21, 2005 41.66 42.19 40.91 40.97 2,129,500 -0.69(-1.66%)
Jan 20, 2005 38.35 41.78 38.34 41.66 3,800,500 +3.37(+8.80%)
Jan 19, 2005 38.50 38.60 38.14 38.29 875,400 -0.31(-0.80%)
Jan 18, 2005 38.47 38.76 38.25 38.60 689,500 -0.07(-0.18%)
Jan 14, 2005 38.26 38.80 38.22 38.67 491,500 +0.42(+1.10%)
Jan 13, 2005 38.27 38.61 38.00 38.25 651,700 +0.15(+0.39%)
Jan 12, 2005 38.45 38.49 37.85 38.10 761,400 -0.25(-0.65%)
Jan 11, 2005 38.85 38.85 38.23 38.35 635,700 -0.50(-1.29%)
Jan 10, 2005 38.75 39.24 38.64 38.85 1,037,100 +0.10(+0.26%)
Jan 07, 2005 38.75 38.90 38.55 38.75 840,300 +0.23(+0.60%)
Jan 06, 2005 38.55 38.74 38.25 38.52 544,200 +0.22(+0.57%)
Jan 05, 2005 39.05 39.09 38.15 38.30 913,300 -0.70(-1.79%)
Jan 04, 2005 39.50 39.60 38.81 39.00 1,153,700 -0.38(-0.96%)
Jan 03, 2005 40.25 40.60 39.10 39.38 702,100 -0.68(-1.70%)
Dec 31, 2004 40.09 40.38 39.90 40.06 448,400 -0.20(-0.50%)
Dec 30, 2004 40.05 40.53 39.89 40.26 374,500 +0.06(+0.15%)
Dec 29, 2004 40.11 40.37 39.76 40.20 432,200 +0.10(+0.25%)
Dec 28, 2004 40.40 40.50 39.88 40.10 428,500 -0.07(-0.17%)
Dec 27, 2004 40.57 40.86 39.86 40.17 495,400 -0.35(-0.86%)
Dec 23, 2004 39.66 40.92 39.66 40.52 876,200 +0.70(+1.76%)
Dec 22, 2004 38.97 39.94 38.80 39.82 835,900 +0.77(+1.97%)
Dec 21, 2004 38.62 39.13 38.58 39.05 610,800 +0.43(+1.11%)
Dec 20, 2004 39.04 39.04 38.44 38.62 964,500 -0.41(-1.05%)
Dec 17, 2004 38.50 39.60 38.35 39.03 1,726,500 -1.47(-3.63%)
Dec 16, 2004 40.90 41.27 40.05 40.50 655,300 -0.49(-1.20%)
Dec 15, 2004 40.50 41.14 40.50 40.99 842,000 +0.33(+0.81%)
Dec 14, 2004 39.70 40.92 39.70 40.66 1,356,000 +0.91(+2.29%)
Dec 13, 2004 39.90 40.00 39.63 39.75 688,000 -0.15(-0.38%)
Dec 10, 2004 40.10 40.14 39.65 39.90 1,358,600 +0.14(+0.35%)
Dec 09, 2004 41.10 41.60 39.51 39.76 2,313,700 -0.24(-0.60%)
Dec 08, 2004 40.03 40.35 39.84 40.00 621,400 -0.48(-1.19%)
Dec 07, 2004 40.69 40.74 40.01 40.48 834,400 -0.36(-0.88%)
Dec 06, 2004 40.80 41.26 40.45 40.84 767,700 -0.06(-0.15%)
Dec 03, 2004 40.75 41.43 40.60 40.90 333,100 -0.10(-0.24%)
Dec 02, 2004 41.15 41.60 40.91 41.00 437,500 -0.33(-0.80%)
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.