Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 42.00 42.84 42.00 42.72 1,036,000 +1.33(+3.21%)
Mar 30, 2005 40.63 41.48 40.22 41.39 1,976,400 +0.76(+1.87%)
Mar 29, 2005 41.15 41.84 40.45 40.63 1,365,200 -0.80(-1.93%)
Mar 28, 2005 42.01 42.02 41.24 41.43 1,876,300 -0.57(-1.36%)
Mar 24, 2005 41.69 42.29 41.32 42.00 1,388,700 +0.67(+1.62%)
Mar 23, 2005 42.50 42.51 41.12 41.33 1,601,900 -1.33(-3.12%)
Mar 22, 2005 43.01 43.80 42.54 42.66 1,210,100 -0.43(-1.00%)
Mar 21, 2005 43.58 43.93 42.51 43.09 1,137,200 -0.49(-1.12%)
Mar 18, 2005 43.45 43.79 43.06 43.58 976,200 +0.38(+0.88%)
Mar 17, 2005 43.00 44.00 42.65 43.20 1,489,600 +0.92(+2.18%)
Mar 16, 2005 42.57 43.35 42.20 42.28 2,276,800 -0.54(-1.26%)
Mar 15, 2005 43.50 43.75 42.76 42.82 1,279,200 -0.51(-1.18%)
Mar 14, 2005 42.60 43.50 42.11 43.33 1,373,300 +0.98(+2.31%)
Mar 11, 2005 41.87 42.85 41.86 42.35 1,998,100 +0.48(+1.15%)
Mar 10, 2005 42.30 42.31 40.80 41.87 2,414,400 -0.56(-1.32%)
Mar 09, 2005 43.60 44.01 42.30 42.43 2,472,200 -0.90(-2.08%)
Mar 08, 2005 44.38 44.82 43.29 43.33 2,114,500 -1.05(-2.37%)
Mar 07, 2005 44.50 44.51 43.28 44.38 1,637,100 -0.37(-0.83%)
Mar 04, 2005 43.50 44.80 43.20 44.75 1,797,400 +1.25(+2.87%)
Mar 03, 2005 43.50 43.70 42.64 43.50 2,352,100 +0.40(+0.93%)
Mar 02, 2005 41.80 43.26 41.79 43.10 1,763,900 +1.11(+2.64%)
Mar 01, 2005 42.00 42.25 41.47 41.99 1,749,200 -0.18(-0.43%)
Feb 28, 2005 43.10 43.50 41.00 42.17 1,478,600 -0.53(-1.24%)
Feb 25, 2005 42.03 43.70 41.85 42.70 2,070,300 +0.44(+1.04%)
Feb 24, 2005 40.95 42.26 40.80 42.26 1,901,100 +1.46(+3.58%)
Feb 23, 2005 40.10 40.99 40.05 40.80 1,104,000 +0.45(+1.12%)
Feb 22, 2005 40.36 40.96 40.26 40.35 1,214,800 +0.24(+0.60%)
Feb 18, 2005 39.85 40.43 39.75 40.11 1,526,000 +0.46(+1.16%)
Feb 17, 2005 40.50 40.72 39.58 39.65 1,213,700 -0.65(-1.61%)
Feb 16, 2005 39.42 40.49 39.41 40.30 1,422,200 +0.89(+2.26%)
Feb 15, 2005 40.00 40.13 39.00 39.41 1,596,400 +0.26(+0.66%)
Feb 14, 2005 39.11 39.42 38.85 39.15 1,180,200 +0.06(+0.15%)
Feb 11, 2005 38.70 39.14 38.21 39.09 1,924,200 +0.14(+0.36%)
Feb 10, 2005 38.85 39.27 38.66 38.95 2,113,900 +0.38(+0.99%)
Feb 09, 2005 39.00 39.15 38.25 38.57 1,782,900 -0.57(-1.46%)
Feb 08, 2005 38.92 39.25 38.81 39.14 843,900 -0.03(-0.08%)
Feb 07, 2005 39.70 39.74 38.75 39.17 864,700 -0.54(-1.36%)
Feb 04, 2005 39.43 39.83 39.30 39.71 1,996,800 +0.28(+0.71%)
Feb 03, 2005 39.48 39.48 38.82 39.43 1,251,300 -0.04(-0.10%)
Feb 02, 2005 38.75 39.50 38.73 39.47 1,303,600 +0.62(+1.60%)
Feb 01, 2005 38.45 38.99 38.38 38.85 1,599,700 +0.46(+1.20%)
Jan 31, 2005 37.94 38.45 37.39 38.39 1,574,100 +0.45(+1.19%)
Jan 28, 2005 38.52 38.52 37.64 37.94 1,443,200 -0.58(-1.51%)
Jan 27, 2005 36.50 38.60 36.50 38.52 3,794,000 +2.24(+6.17%)
Jan 26, 2005 35.95 36.39 35.68 36.28 1,031,000 +0.33(+0.92%)
Jan 25, 2005 35.50 36.47 35.50 35.95 554,900 -0.19(-0.53%)
Jan 24, 2005 36.15 36.43 36.05 36.14 852,500 +0.39(+1.09%)
Jan 21, 2005 35.89 36.29 35.65 35.75 706,400 +0.11(+0.31%)
Jan 20, 2005 35.60 36.01 35.04 35.64 680,100 -0.05(-0.14%)
Jan 19, 2005 36.25 36.39 35.64 35.69 1,234,600 -0.55(-1.52%)
Jan 18, 2005 36.25 36.61 36.00 36.24 1,775,100 +0.75(+2.11%)
Jan 14, 2005 34.38 35.52 34.33 35.49 2,138,000 +1.11(+3.23%)
Jan 13, 2005 33.80 34.41 33.55 34.38 3,769,600 +0.58(+1.72%)
Jan 12, 2005 33.88 34.13 33.52 33.80 2,420,800 -0.08(-0.24%)
Jan 11, 2005 33.80 33.91 33.37 33.88 1,029,600 +0.28(+0.83%)
Jan 10, 2005 33.50 33.92 33.50 33.60 1,338,600 +0.29(+0.87%)
Jan 07, 2005 33.78 33.78 32.95 33.31 1,583,200 -0.22(-0.66%)
Jan 06, 2005 33.16 34.40 33.06 33.53 1,863,500 +0.38(+1.15%)
Jan 05, 2005 33.90 33.90 32.91 33.15 2,893,000 -0.76(-2.24%)
Jan 04, 2005 34.30 34.51 33.91 33.91 2,037,700 -0.22(-0.64%)
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.