Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 42.61 43.35 42.37 43.21 620,908 +0.60(+1.41%)
Mar 30, 2005 42.20 42.61 42.14 42.61 567,809 +0.38(+0.90%)
Mar 29, 2005 42.64 43.00 41.96 42.23 803,882 -0.04(-0.10%)
Mar 28, 2005 42.09 42.46 42.06 42.28 651,016 +0.30(+0.71%)
Mar 24, 2005 41.54 41.99 41.54 41.98 863,961 +0.34(+0.81%)
Mar 23, 2005 42.02 42.02 41.43 41.64 693,441 -0.29(-0.70%)
Mar 22, 2005 42.27 42.66 41.84 41.94 634,457 -0.48(-1.14%)
Mar 21, 2005 42.67 42.77 42.33 42.42 547,965 -0.44(-1.02%)
Mar 18, 2005 42.88 43.13 42.32 42.86 1,504,988 -0.04(-0.09%)
Mar 17, 2005 42.97 43.10 42.53 42.89 521,825 +0.06(+0.14%)
Mar 16, 2005 43.21 43.29 42.70 42.83 491,444 -0.41(-0.95%)
Mar 15, 2005 43.29 43.47 43.11 43.24 477,211 +0.10(+0.24%)
Mar 14, 2005 42.93 43.35 42.88 43.14 558,092 +0.10(+0.24%)
Mar 11, 2005 43.33 43.62 42.86 43.04 608,591 -0.11(-0.25%)
Mar 10, 2005 43.18 43.59 43.05 43.15 528,394 -0.14(-0.32%)
Mar 09, 2005 43.26 43.46 43.00 43.29 747,225 -0.18(-0.40%)
Mar 08, 2005 43.95 43.95 43.39 43.46 699,326 -0.37(-0.85%)
Mar 07, 2005 44.06 44.06 43.66 43.83 611,739 -0.15(-0.35%)
Mar 04, 2005 44.10 44.28 43.78 43.99 768,163 +0.01(+0.03%)
Mar 03, 2005 44.09 44.17 43.97 43.97 682,493 -0.09(-0.20%)
Mar 02, 2005 44.18 44.23 43.86 44.06 869,846 -0.12(-0.26%)
Mar 01, 2005 43.62 44.32 43.18 44.18 813,462 +0.51(+1.17%)
Feb 28, 2005 43.54 44.09 43.50 43.67 675,102 +0.01(+0.03%)
Feb 25, 2005 43.84 43.88 43.02 43.65 952,369 -0.12(-0.28%)
Feb 24, 2005 43.38 43.83 43.04 43.78 604,759 +0.32(+0.74%)
Feb 23, 2005 43.00 43.58 43.00 43.45 544,817 +0.34(+0.78%)
Feb 22, 2005 43.15 43.73 42.97 43.12 777,880 -0.15(-0.35%)
Feb 18, 2005 43.44 43.50 42.89 43.27 526,889 -0.07(-0.17%)
Feb 17, 2005 43.37 43.52 43.11 43.35 516,899 -0.21(-0.49%)
Feb 16, 2005 43.23 43.75 43.18 43.56 480,906 -0.04(-0.08%)
Feb 15, 2005 43.04 43.62 42.97 43.59 1,255,639 +0.84(+1.97%)
Feb 14, 2005 42.42 43.10 41.58 42.75 1,210,340 -1.38(-3.13%)
Feb 11, 2005 43.55 44.38 43.55 44.13 613,792 +0.61(+1.39%)
Feb 10, 2005 42.34 43.78 42.28 43.53 1,012,449 +1.18(+2.80%)
Feb 09, 2005 43.10 43.28 41.60 42.34 1,302,443 -0.83(-1.93%)
Feb 08, 2005 39.57 43.40 39.53 43.18 2,221,421 +2.95(+7.34%)
Feb 07, 2005 39.64 40.48 39.60 40.23 466,263 +0.50(+1.25%)
Feb 04, 2005 39.57 39.79 39.40 39.73 357,600 +0.12(+0.31%)
Feb 03, 2005 39.46 39.64 39.18 39.60 356,642 -0.05(-0.13%)
Feb 02, 2005 39.13 39.71 39.13 39.66 541,806 +0.50(+1.27%)
Feb 01, 2005 39.22 39.36 38.97 39.16 612,286 +0.32(+0.83%)
Jan 31, 2005 38.36 39.11 38.23 38.84 682,219 +0.48(+1.26%)
Jan 28, 2005 38.73 38.73 38.14 38.35 687,282 -0.28(-0.72%)
Jan 27, 2005 38.36 38.87 38.29 38.63 685,777 +0.34(+0.90%)
Jan 26, 2005 38.46 38.46 38.18 38.29 445,734 -0.23(-0.59%)
Jan 25, 2005 38.49 38.75 38.42 38.52 429,586 +0.02(+0.06%)
Jan 24, 2005 38.56 38.84 38.36 38.49 564,387 -0.07(-0.17%)
Jan 21, 2005 39.24 39.24 38.49 38.56 555,628 -0.77(-1.97%)
Jan 20, 2005 39.74 39.77 39.25 39.33 571,914 -0.40(-1.01%)
Jan 19, 2005 39.76 40.04 39.65 39.74 455,725 -0.17(-0.42%)
Jan 18, 2005 39.17 39.90 38.98 39.90 702,747 +0.77(+1.98%)
Jan 14, 2005 38.87 39.20 38.87 39.13 651,153 +0.37(+0.96%)
Jan 13, 2005 39.29 39.29 38.72 38.76 636,509 -0.68(-1.72%)
Jan 12, 2005 39.24 39.55 39.02 39.44 630,488 +0.13(+0.33%)
Jan 11, 2005 39.39 39.52 39.10 39.30 613,928 -0.17(-0.43%)
Jan 10, 2005 38.73 39.58 38.67 39.47 745,582 +0.46(+1.18%)
Jan 07, 2005 39.02 39.13 38.61 39.01 777,333 +0.04(+0.11%)
Jan 06, 2005 38.84 39.06 38.68 38.97 921,167 +0.05(+0.13%)
Jan 05, 2005 39.61 39.61 38.92 38.92 582,726 -0.53(-1.35%)
Jan 04, 2005 39.97 40.11 39.36 39.45 528,531 -0.34(-0.84%)
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.