Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 46.70 47.88 46.57 47.75 3,062,800 +1.73(+3.76%)
Mar 30, 2005 45.65 46.18 44.41 46.02 3,775,900 +0.87(+1.93%)
Mar 29, 2005 45.70 46.74 44.88 45.15 3,700,100 -0.74(-1.61%)
Mar 28, 2005 45.91 46.36 45.68 45.89 2,590,900 -0.01(-0.02%)
Mar 24, 2005 45.61 46.58 45.33 45.90 2,777,600 +0.36(+0.79%)
Mar 23, 2005 46.11 46.35 45.30 45.54 4,170,400 -1.27(-2.71%)
Mar 22, 2005 48.42 48.42 46.56 46.81 2,922,600 -0.68(-1.43%)
Mar 21, 2005 48.12 48.35 47.01 47.49 2,654,200 -0.73(-1.51%)
Mar 18, 2005 48.21 48.53 47.95 48.22 2,961,500 +0.01(+0.02%)
Mar 17, 2005 47.08 48.24 47.00 48.21 2,645,600 +1.64(+3.52%)
Mar 16, 2005 46.65 47.95 46.50 46.57 3,166,200 -0.08(-0.17%)
Mar 15, 2005 47.54 47.94 46.62 46.65 2,442,700 -0.89(-1.87%)
Mar 14, 2005 46.91 47.56 46.09 47.54 3,577,400 +0.89(+1.91%)
Mar 11, 2005 45.65 47.17 45.46 46.65 3,616,700 +0.55(+1.19%)
Mar 10, 2005 46.35 46.94 45.06 46.10 6,302,300 -1.66(-3.48%)
Mar 09, 2005 48.74 49.42 47.63 47.76 4,963,500 -0.73(-1.51%)
Mar 08, 2005 48.35 49.40 48.35 48.49 2,292,600 -0.01(-0.02%)
Mar 07, 2005 48.35 48.70 47.40 48.50 2,946,900 +0.04(+0.08%)
Mar 04, 2005 47.95 48.70 47.35 48.46 3,483,800 +0.61(+1.27%)
Mar 03, 2005 47.45 48.22 47.33 47.85 3,999,000 +1.29(+2.77%)
Mar 02, 2005 44.55 46.77 44.53 46.56 4,620,800 +1.31(+2.90%)
Mar 01, 2005 46.40 46.88 44.90 45.25 4,377,700 -1.54(-3.29%)
Feb 28, 2005 47.98 48.85 45.00 46.79 5,510,400 -0.68(-1.43%)
Feb 25, 2005 46.00 47.95 45.97 47.47 6,013,000 +1.52(+3.31%)
Feb 24, 2005 44.95 45.99 44.66 45.95 3,559,400 +1.27(+2.84%)
Feb 23, 2005 44.50 44.86 44.14 44.68 2,447,800 +0.63(+1.43%)
Feb 22, 2005 44.20 45.05 44.02 44.05 4,138,800 +0.43(+0.99%)
Feb 18, 2005 42.72 43.83 42.50 43.62 2,780,600 +1.03(+2.42%)
Feb 17, 2005 43.89 43.99 42.52 42.59 3,134,600 -1.02(-2.34%)
Feb 16, 2005 42.45 43.74 42.30 43.61 3,222,400 +1.49(+3.54%)
Feb 15, 2005 42.13 42.52 41.92 42.12 2,539,700 +0.00(+0.00%)
Feb 14, 2005 42.60 42.73 42.12 42.12 2,406,000 -0.34(-0.80%)
Feb 11, 2005 42.03 42.57 41.76 42.46 2,295,000 +0.43(+1.02%)
Feb 10, 2005 40.90 42.15 40.75 42.03 3,142,800 +1.58(+3.91%)
Feb 09, 2005 40.26 40.93 39.90 40.45 2,969,800 +0.10(+0.25%)
Feb 08, 2005 39.75 40.53 39.72 40.35 2,872,600 +0.14(+0.35%)
Feb 07, 2005 40.47 40.60 39.82 40.21 2,564,700 -0.51(-1.25%)
Feb 04, 2005 40.80 40.90 40.57 40.72 4,126,700 -0.72(-1.74%)
Feb 03, 2005 42.16 42.36 41.33 41.44 2,920,100 -1.12(-2.63%)
Feb 02, 2005 42.00 43.00 41.63 42.56 3,768,500 +1.04(+2.50%)
Feb 01, 2005 40.90 41.52 40.80 41.52 2,129,200 +0.85(+2.09%)
Jan 31, 2005 40.15 40.90 39.70 40.67 2,305,300 +0.53(+1.32%)
Jan 28, 2005 41.07 41.07 40.00 40.14 2,163,600 -0.92(-2.24%)
Jan 27, 2005 40.53 41.49 40.40 41.06 2,512,300 +0.53(+1.31%)
Jan 26, 2005 39.97 40.53 39.63 40.53 2,256,200 +0.64(+1.60%)
Jan 25, 2005 39.92 40.10 39.66 39.89 1,947,400 +0.26(+0.66%)
Jan 24, 2005 39.84 39.95 39.63 39.63 1,380,200 +0.19(+0.48%)
Jan 21, 2005 39.51 40.03 39.39 39.44 2,331,700 +0.18(+0.46%)
Jan 20, 2005 39.18 39.61 38.71 39.26 2,535,100 -0.21(-0.53%)
Jan 19, 2005 39.55 39.82 39.35 39.47 2,025,100 +0.07(+0.18%)
Jan 18, 2005 39.00 39.49 38.96 39.40 2,701,300 +0.85(+2.20%)
Jan 14, 2005 38.94 38.94 38.00 38.55 2,550,500 +0.48(+1.26%)
Jan 13, 2005 38.35 38.91 38.00 38.07 3,443,000 -0.13(-0.34%)
Jan 12, 2005 38.02 38.64 37.85 38.20 3,544,300 +0.31(+0.82%)
Jan 11, 2005 38.15 38.29 37.75 37.89 3,118,800 +0.28(+0.74%)
Jan 10, 2005 37.60 38.10 37.55 37.61 2,595,700 +0.60(+1.62%)
Jan 07, 2005 37.09 37.22 36.65 37.01 2,454,800 -0.10(-0.27%)
Jan 06, 2005 36.49 37.62 36.48 37.11 4,270,300 +0.51(+1.39%)
Jan 05, 2005 37.12 37.35 36.53 36.60 4,268,700 -0.51(-1.37%)
Jan 04, 2005 37.20 37.63 37.03 37.11 3,047,500 -0.09(-0.24%)
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.