Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 41.68 41.73 40.18 40.61 1,634,515 -0.99(-2.38%)
Apr 28, 2005 41.56 42.55 41.30 41.61 1,169,142 +0.06(+0.14%)
Apr 27, 2005 42.08 42.09 41.02 41.55 718,540 -0.71(-1.68%)
Apr 26, 2005 41.33 43.01 41.33 42.26 717,286 +0.93(+2.24%)
Apr 25, 2005 40.91 41.58 40.91 41.33 608,049 +0.56(+1.37%)
Apr 22, 2005 41.17 41.18 40.39 40.77 382,469 -0.47(-1.15%)
Apr 21, 2005 40.64 41.25 40.59 41.25 438,759 +0.82(+2.02%)
Apr 20, 2005 41.10 41.18 40.34 40.43 409,638 -0.74(-1.80%)
Apr 19, 2005 40.87 41.66 40.87 41.17 502,295 +0.23(+0.56%)
Apr 18, 2005 41.05 41.20 40.42 40.94 415,072 +0.42(+1.05%)
Apr 15, 2005 41.90 41.90 40.51 40.51 495,189 -1.28(-3.07%)
Apr 14, 2005 42.09 42.37 41.74 41.80 1,123,163 -0.13(-0.31%)
Apr 13, 2005 41.56 42.06 41.56 41.93 848,955 +0.39(+0.93%)
Apr 12, 2005 41.56 41.68 41.07 41.54 336,489 -0.11(-0.28%)
Apr 11, 2005 41.64 41.67 41.38 41.66 332,866 +0.01(+0.02%)
Apr 08, 2005 41.77 42.01 41.55 41.65 404,901 -0.12(-0.29%)
Apr 07, 2005 42.13 42.13 41.52 41.77 564,995 -0.30(-0.72%)
Apr 06, 2005 42.39 42.45 42.00 42.07 327,293 -0.31(-0.73%)
Apr 05, 2005 41.81 42.47 41.81 42.38 477,912 +0.58(+1.39%)
Apr 04, 2005 41.77 41.91 41.42 41.80 887,551 +0.03(+0.07%)
Apr 01, 2005 42.49 42.83 41.48 41.77 630,342 -0.67(-1.59%)
Mar 31, 2005 41.85 42.58 41.62 42.45 632,153 +0.59(+1.41%)
Mar 30, 2005 41.45 41.86 41.39 41.86 578,092 +0.37(+0.90%)
Mar 29, 2005 41.89 42.24 41.22 41.48 818,441 -0.04(-0.10%)
Mar 28, 2005 41.34 41.71 41.31 41.53 662,806 +0.29(+0.71%)
Mar 24, 2005 40.80 41.25 40.80 41.23 879,609 +0.33(+0.81%)
Mar 23, 2005 41.27 41.27 40.69 40.90 706,000 -0.29(-0.70%)
Mar 22, 2005 41.52 41.90 41.10 41.19 645,947 -0.47(-1.14%)
Mar 21, 2005 41.91 42.01 41.58 41.66 557,889 -0.43(-1.02%)
Mar 18, 2005 42.11 42.37 41.57 42.09 1,532,244 -0.04(-0.09%)
Mar 17, 2005 42.20 42.33 41.77 42.13 531,276 +0.06(+0.14%)
Mar 16, 2005 42.44 42.52 41.94 42.07 500,344 -0.40(-0.95%)
Mar 15, 2005 42.52 42.70 42.34 42.47 485,854 +0.10(+0.24%)
Mar 14, 2005 42.17 42.58 42.11 42.37 568,199 +0.10(+0.24%)
Mar 11, 2005 42.56 42.85 42.09 42.27 619,613 -0.11(-0.25%)
Mar 10, 2005 42.42 42.82 42.28 42.38 537,964 -0.14(-0.32%)
Mar 09, 2005 42.49 42.69 42.24 42.52 760,758 -0.17(-0.40%)
Mar 08, 2005 43.17 43.17 42.62 42.69 711,991 -0.37(-0.85%)
Mar 07, 2005 43.28 43.28 42.88 43.06 622,818 -0.15(-0.35%)
Mar 04, 2005 43.31 43.49 43.00 43.21 782,075 +0.01(+0.03%)
Mar 03, 2005 43.31 43.39 43.19 43.19 694,853 -0.09(-0.20%)
Mar 02, 2005 43.39 43.44 43.08 43.28 885,600 -0.11(-0.26%)
Mar 01, 2005 42.85 43.53 42.42 43.39 828,195 +0.50(+1.17%)
Feb 28, 2005 42.77 43.31 42.73 42.89 687,329 +0.01(+0.03%)
Feb 25, 2005 43.06 43.10 42.26 42.88 969,618 -0.12(-0.28%)
Feb 24, 2005 42.61 43.05 42.27 43.00 615,712 +0.32(+0.74%)
Feb 23, 2005 42.24 42.80 42.24 42.68 554,684 +0.33(+0.78%)
Feb 22, 2005 42.38 42.95 42.21 42.35 791,968 -0.15(-0.35%)
Feb 18, 2005 42.67 42.73 42.13 42.50 536,431 -0.07(-0.17%)
Feb 17, 2005 42.60 42.75 42.34 42.57 526,260 -0.21(-0.49%)
Feb 16, 2005 42.46 42.97 42.42 42.78 489,616 -0.04(-0.08%)
Feb 15, 2005 42.27 42.85 42.21 42.82 1,278,380 +0.83(+1.97%)
Feb 14, 2005 41.66 42.33 40.84 41.99 1,232,260 -1.36(-3.13%)
Feb 11, 2005 42.78 43.59 42.78 43.35 624,908 +0.60(+1.39%)
Feb 10, 2005 41.58 43.00 41.53 42.75 1,030,785 +1.16(+2.80%)
Feb 09, 2005 42.34 42.51 40.86 41.59 1,326,031 -0.82(-1.93%)
Feb 08, 2005 38.86 42.63 38.83 42.41 2,261,652 +2.90(+7.34%)
Feb 07, 2005 38.94 39.76 38.89 39.51 474,707 +0.49(+1.25%)
Feb 04, 2005 38.87 39.09 38.70 39.02 364,077 +0.12(+0.31%)
Feb 03, 2005 38.76 38.94 38.48 38.90 363,101 -0.05(-0.13%)
Feb 02, 2005 38.43 39.01 38.43 38.95 551,619 +0.49(+1.27%)
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.