Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 58.45 59.12 58.44 58.73 1,098,700 +0.81(+1.41%)
Mar 30, 2005 57.87 58.53 57.50 57.92 1,325,500 +0.31(+0.54%)
Mar 29, 2005 59.10 59.73 57.49 57.60 1,787,900 -1.50(-2.54%)
Mar 28, 2005 59.65 59.99 58.31 59.10 1,725,000 -0.40(-0.67%)
Mar 24, 2005 59.50 60.62 58.97 59.51 1,650,500 +0.38(+0.63%)
Mar 23, 2005 58.99 59.55 58.62 59.13 2,037,400 -0.17(-0.29%)
Mar 22, 2005 59.50 60.85 58.99 59.30 3,765,800 +0.95(+1.63%)
Mar 21, 2005 57.28 58.58 56.77 58.35 1,993,800 +1.07(+1.87%)
Mar 18, 2005 56.61 57.67 56.51 57.28 2,012,500 +0.84(+1.49%)
Mar 17, 2005 57.75 57.75 56.08 56.44 1,523,000 -1.10(-1.91%)
Mar 16, 2005 57.81 58.07 56.99 57.54 1,117,900 +0.10(+0.18%)
Mar 15, 2005 57.83 58.88 56.90 57.44 1,530,200 +0.35(+0.60%)
Mar 14, 2005 57.76 58.03 56.30 57.09 1,260,900 -0.72(-1.25%)
Mar 11, 2005 57.55 58.31 57.03 57.81 1,288,700 +0.21(+0.36%)
Mar 10, 2005 58.88 59.12 57.16 57.60 1,824,400 -0.76(-1.31%)
Mar 09, 2005 59.15 59.92 58.20 58.37 2,218,400 -2.08(-3.44%)
Mar 08, 2005 61.85 61.93 60.00 60.45 1,374,500 -1.83(-2.94%)
Mar 07, 2005 62.98 63.10 61.88 62.28 730,400 -0.60(-0.95%)
Mar 04, 2005 60.25 63.12 60.25 62.88 1,735,700 +3.12(+5.22%)
Mar 03, 2005 61.75 62.25 59.70 59.76 2,135,400 -1.67(-2.72%)
Mar 02, 2005 61.90 61.92 61.13 61.42 1,243,500 -0.73(-1.17%)
Mar 01, 2005 62.40 62.76 61.45 62.15 1,080,200 -0.25(-0.39%)
Feb 28, 2005 63.19 63.19 61.25 62.40 1,637,100 -0.79(-1.25%)
Feb 25, 2005 60.22 63.19 60.17 63.19 2,384,800 +2.69(+4.45%)
Feb 24, 2005 57.33 60.62 57.20 60.50 1,933,600 +3.15(+5.50%)
Feb 23, 2005 57.10 57.60 56.05 57.35 1,755,500 +0.82(+1.44%)
Feb 22, 2005 57.56 58.13 56.36 56.53 2,069,400 -1.16(-2.01%)
Feb 18, 2005 57.85 57.85 57.03 57.69 1,469,400 -0.39(-0.67%)
Feb 17, 2005 57.62 58.70 57.54 58.08 1,207,700 +0.30(+0.51%)
Feb 16, 2005 57.13 57.87 56.12 57.78 1,520,600 +1.21(+2.15%)
Feb 15, 2005 56.51 56.83 55.80 56.57 1,072,600 -0.22(-0.39%)
Feb 14, 2005 56.49 56.91 56.01 56.79 920,200 +0.39(+0.69%)
Feb 11, 2005 55.80 56.93 55.75 56.40 2,191,100 -1.82(-3.13%)
Feb 10, 2005 57.81 58.43 56.95 58.22 973,800 +0.28(+0.47%)
Feb 09, 2005 58.95 59.24 57.83 57.95 1,082,200 -1.07(-1.81%)
Feb 08, 2005 57.92 59.23 57.89 59.01 1,185,000 +0.92(+1.57%)
Feb 07, 2005 58.11 58.94 57.80 58.10 1,100,900 -0.01(-0.02%)
Feb 04, 2005 56.30 58.34 56.30 58.11 1,882,500 +2.11(+3.77%)
Feb 03, 2005 54.62 56.63 54.60 56.00 1,516,800 +0.50(+0.90%)
Feb 02, 2005 55.88 55.95 55.03 55.50 1,255,600 -0.38(-0.67%)
Feb 01, 2005 54.66 55.99 54.62 55.88 1,742,800 +1.55(+2.85%)
Jan 31, 2005 53.85 54.56 52.35 54.33 1,272,000 +0.48(+0.89%)
Jan 28, 2005 53.08 54.50 52.85 53.85 1,004,700 +0.96(+1.82%)
Jan 27, 2005 53.10 53.65 52.55 52.88 885,800 -0.88(-1.63%)
Jan 26, 2005 52.84 53.88 52.53 53.76 770,200 +0.92(+1.74%)
Jan 25, 2005 52.88 53.38 52.35 52.84 692,900 -0.08(-0.14%)
Jan 24, 2005 52.95 53.74 52.70 52.92 1,042,800 -0.04(-0.07%)
Jan 21, 2005 53.10 53.54 52.15 52.95 1,496,500 -0.08(-0.14%)
Jan 20, 2005 54.00 54.60 53.00 53.03 1,173,000 -1.76(-3.22%)
Jan 19, 2005 55.00 55.83 54.29 54.79 1,835,700 +0.01(+0.03%)
Jan 18, 2005 54.87 55.15 54.05 54.78 1,130,000 +0.07(+0.13%)
Jan 14, 2005 53.00 55.24 52.86 54.71 2,023,500 +1.71(+3.22%)
Jan 13, 2005 52.55 53.11 52.30 53.00 2,019,900 +1.26(+2.43%)
Jan 12, 2005 51.50 51.96 50.87 51.74 1,465,600 -0.21(-0.39%)
Jan 11, 2005 51.30 51.99 51.02 51.95 1,091,700 +0.45(+0.87%)
Jan 10, 2005 50.65 51.97 50.28 51.50 1,398,100 +1.70(+3.41%)
Jan 07, 2005 50.88 51.10 49.62 49.80 1,024,700 -0.43(-0.86%)
Jan 06, 2005 49.58 50.51 49.58 50.23 1,004,500 +0.90(+1.83%)
Jan 05, 2005 49.50 50.24 49.25 49.33 1,706,600 -0.24(-0.49%)
Jan 04, 2005 51.95 52.00 49.49 49.57 1,734,700 -2.38(-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.