Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 49.96 50.54 49.95 50.20 1,285,390 +0.70(+1.41%)
Mar 30, 2005 49.46 50.03 49.15 49.50 1,550,727 +0.27(+0.54%)
Mar 29, 2005 50.52 51.05 49.14 49.24 2,091,698 -1.28(-2.54%)
Mar 28, 2005 50.99 51.28 49.85 50.52 2,018,110 -0.34(-0.67%)
Mar 24, 2005 50.86 51.82 50.41 50.86 1,930,951 +0.32(+0.63%)
Mar 23, 2005 50.42 50.90 50.11 50.54 2,383,593 -0.15(-0.29%)
Mar 22, 2005 50.86 52.01 50.42 50.69 4,405,681 +0.81(+1.63%)
Mar 21, 2005 48.96 50.07 48.52 49.88 2,332,584 +0.91(+1.87%)
Mar 18, 2005 48.39 49.29 48.30 48.96 2,354,462 +0.72(+1.49%)
Mar 17, 2005 49.36 49.36 47.93 48.24 1,781,786 -0.94(-1.91%)
Mar 16, 2005 49.42 49.64 48.72 49.18 1,307,852 +0.09(+0.18%)
Mar 15, 2005 49.44 50.32 48.64 49.09 1,790,210 +0.29(+0.60%)
Mar 14, 2005 49.37 49.60 48.12 48.80 1,475,150 -0.62(-1.25%)
Mar 11, 2005 49.19 49.85 48.75 49.41 1,507,674 +0.18(+0.36%)
Mar 10, 2005 50.32 50.54 48.86 49.24 2,134,400 -0.65(-1.31%)
Mar 09, 2005 50.56 51.22 49.75 49.89 2,595,348 -1.78(-3.44%)
Mar 08, 2005 52.87 52.94 51.29 51.67 1,608,053 -1.56(-2.94%)
Mar 07, 2005 53.83 53.93 52.89 53.23 854,508 -0.51(-0.95%)
Mar 04, 2005 51.50 53.95 51.50 53.74 2,030,628 +2.67(+5.22%)
Mar 03, 2005 52.78 53.21 51.02 51.08 2,498,245 -1.43(-2.72%)
Mar 02, 2005 52.91 52.93 52.26 52.50 1,454,794 -0.62(-1.17%)
Mar 01, 2005 53.34 53.64 52.52 53.13 1,263,746 -0.21(-0.39%)
Feb 28, 2005 54.01 54.01 52.35 53.34 1,915,274 -0.68(-1.25%)
Feb 25, 2005 51.48 54.01 51.43 54.01 2,790,023 +2.30(+4.45%)
Feb 24, 2005 49.00 51.82 48.89 51.71 2,262,155 +2.70(+5.50%)
Feb 23, 2005 48.81 49.23 47.91 49.02 2,053,792 +0.70(+1.44%)
Feb 22, 2005 49.20 49.69 48.17 48.32 2,421,030 -0.99(-2.01%)
Feb 18, 2005 49.44 49.44 48.74 49.31 1,719,079 -0.33(-0.67%)
Feb 17, 2005 49.26 50.17 49.19 49.64 1,412,911 +0.25(+0.51%)
Feb 16, 2005 48.84 49.46 47.97 49.39 1,778,978 +1.04(+2.15%)
Feb 15, 2005 48.30 48.58 47.70 48.35 1,254,855 -0.19(-0.39%)
Feb 14, 2005 48.29 48.64 47.87 48.54 1,076,559 +0.33(+0.69%)
Feb 11, 2005 47.70 48.66 47.65 48.21 2,563,409 -1.56(-3.13%)
Feb 10, 2005 49.41 49.94 48.68 49.76 1,139,267 +0.23(+0.47%)
Feb 09, 2005 50.39 50.64 49.43 49.53 1,266,086 -0.91(-1.81%)
Feb 08, 2005 49.50 50.63 49.48 50.44 1,386,354 +0.78(+1.57%)
Feb 07, 2005 49.67 50.38 49.41 49.66 1,287,963 -0.01(-0.02%)
Feb 04, 2005 48.12 49.87 48.12 49.67 2,202,372 +1.80(+3.77%)
Feb 03, 2005 46.69 48.41 46.67 47.87 1,774,533 +0.43(+0.90%)
Feb 02, 2005 47.76 47.82 47.04 47.44 1,468,950 -0.32(-0.67%)
Feb 01, 2005 46.72 47.86 46.69 47.76 2,038,934 +1.32(+2.85%)
Jan 31, 2005 46.02 46.64 44.75 46.43 1,488,137 +0.41(+0.89%)
Jan 28, 2005 45.37 46.58 45.18 46.02 1,175,417 +0.82(+1.82%)
Jan 27, 2005 45.39 45.85 44.92 45.20 1,036,314 -0.75(-1.63%)
Jan 26, 2005 45.17 46.06 44.90 45.95 901,071 +0.79(+1.74%)
Jan 25, 2005 45.20 45.62 44.74 45.17 810,636 -0.06(-0.14%)
Jan 24, 2005 45.26 45.94 45.05 45.23 1,219,991 -0.03(-0.07%)
Jan 21, 2005 45.39 45.76 44.58 45.26 1,750,783 -0.06(-0.14%)
Jan 20, 2005 46.16 46.67 45.30 45.32 1,372,315 -1.51(-3.22%)
Jan 19, 2005 47.01 47.72 46.41 46.83 2,147,620 +0.01(+0.03%)
Jan 18, 2005 46.90 47.14 46.20 46.82 1,322,008 +0.06(+0.13%)
Jan 14, 2005 45.30 47.22 45.18 46.76 2,367,331 +1.46(+3.22%)
Jan 13, 2005 44.92 45.40 44.70 45.30 2,363,119 +1.07(+2.43%)
Jan 12, 2005 44.02 44.41 43.48 44.23 1,714,633 -0.18(-0.39%)
Jan 11, 2005 43.85 44.44 43.61 44.40 1,277,200 +0.38(+0.87%)
Jan 10, 2005 43.29 44.42 42.98 44.02 1,635,663 +1.45(+3.41%)
Jan 07, 2005 43.49 43.68 42.41 42.57 1,198,816 -0.37(-0.86%)
Jan 06, 2005 42.37 43.17 42.37 42.93 1,175,183 +0.77(+1.83%)
Jan 05, 2005 42.31 42.94 42.10 42.16 1,996,583 -0.21(-0.49%)
Jan 04, 2005 44.40 44.45 42.30 42.37 2,029,458 -2.03(-4.58%)
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.