Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 44.40 44.40 43.64 43.91 112,400 -0.35(-0.79%)
Feb 25, 2005 43.81 44.26 43.59 44.26 72,700 +0.70(+1.61%)
Feb 24, 2005 43.65 43.70 43.51 43.56 99,600 +0.06(+0.14%)
Feb 23, 2005 43.75 43.95 43.28 43.50 76,400 +0.00(+0.00%)
Feb 22, 2005 43.77 44.00 43.50 43.50 73,000 -0.48(-1.09%)
Feb 18, 2005 44.09 44.16 43.77 43.98 79,300 -0.11(-0.25%)
Feb 17, 2005 43.93 44.34 43.93 44.09 79,000 -0.36(-0.81%)
Feb 16, 2005 44.16 44.45 43.98 44.45 57,700 +0.28(+0.63%)
Feb 15, 2005 44.06 44.26 43.85 44.17 74,300 +0.12(+0.27%)
Feb 14, 2005 43.80 44.20 43.77 44.05 91,900 +0.25(+0.57%)
Feb 11, 2005 43.75 43.99 43.53 43.80 51,100 +0.30(+0.69%)
Feb 10, 2005 43.15 43.59 43.14 43.50 97,800 +0.45(+1.05%)
Feb 09, 2005 43.40 43.55 42.89 43.05 108,900 -0.39(-0.90%)
Feb 08, 2005 43.85 43.89 43.40 43.44 110,000 -0.36(-0.82%)
Feb 07, 2005 43.55 44.00 43.55 43.80 137,400 +0.30(+0.69%)
Feb 04, 2005 44.00 44.23 43.40 43.50 178,800 -0.38(-0.87%)
Feb 03, 2005 44.32 44.32 43.70 43.88 278,000 -1.83(-4.00%)
Feb 02, 2005 45.35 45.84 45.25 45.71 100,300 +0.50(+1.11%)
Feb 01, 2005 44.98 45.60 44.65 45.21 107,400 +0.36(+0.80%)
Jan 31, 2005 44.50 45.00 44.47 44.85 74,500 +0.44(+0.99%)
Jan 28, 2005 44.15 44.95 44.10 44.41 83,600 +0.01(+0.02%)
Jan 27, 2005 43.65 44.75 43.65 44.40 64,800 +0.21(+0.48%)
Jan 26, 2005 44.00 44.34 43.50 44.19 117,700 +0.31(+0.71%)
Jan 25, 2005 44.50 44.53 43.62 43.88 106,000 -0.60(-1.35%)
Jan 24, 2005 44.95 44.95 44.22 44.48 121,700 +0.28(+0.63%)
Jan 21, 2005 43.35 44.50 43.20 44.20 127,600 +1.01(+2.34%)
Jan 20, 2005 43.57 43.79 42.92 43.19 124,700 -0.37(-0.85%)
Jan 19, 2005 43.48 43.77 43.45 43.56 99,700 +0.12(+0.28%)
Jan 18, 2005 43.98 43.98 43.32 43.44 154,400 +0.06(+0.14%)
Jan 14, 2005 42.85 43.46 42.77 43.38 109,800 +0.41(+0.95%)
Jan 13, 2005 42.93 43.00 42.74 42.97 87,400 +0.19(+0.44%)
Jan 12, 2005 42.93 42.95 42.60 42.78 88,800 +0.03(+0.07%)
Jan 11, 2005 42.41 42.75 42.41 42.75 77,500 +0.34(+0.80%)
Jan 10, 2005 42.63 42.63 42.37 42.41 92,400 +0.01(+0.02%)
Jan 07, 2005 42.48 42.58 42.35 42.40 87,400 -0.07(-0.16%)
Jan 06, 2005 42.18 42.48 42.06 42.47 79,500 +0.41(+0.97%)
Jan 05, 2005 42.22 42.50 42.05 42.06 99,600 -0.11(-0.26%)
Jan 04, 2005 42.20 42.49 42.09 42.17 102,100 +0.15(+0.36%)
Jan 03, 2005 42.47 42.50 42.00 42.02 114,700 -0.30(-0.71%)
Dec 31, 2004 42.43 42.47 42.01 42.32 91,900 -0.09(-0.21%)
Dec 30, 2004 42.49 42.49 42.27 42.41 82,800 +0.02(+0.05%)
Dec 29, 2004 42.15 42.39 42.00 42.39 112,700 +0.49(+1.17%)
Dec 28, 2004 41.96 42.38 41.80 41.90 100,200 -0.06(-0.14%)
Dec 27, 2004 42.49 42.49 41.82 41.96 104,100 -0.32(-0.76%)
Dec 23, 2004 41.96 42.39 41.86 42.28 118,000 +0.32(+0.76%)
Dec 22, 2004 41.95 42.00 41.75 41.96 119,700 +0.16(+0.38%)
Dec 21, 2004 41.47 41.86 41.35 41.80 176,900 +0.36(+0.87%)
Dec 20, 2004 41.55 41.56 41.11 41.44 118,200 +0.34(+0.83%)
Dec 17, 2004 41.20 41.26 41.01 41.10 94,000 -0.20(-0.48%)
Dec 16, 2004 41.24 41.45 41.20 41.30 64,100 +0.06(+0.15%)
Dec 15, 2004 41.20 41.50 41.12 41.24 102,900 +0.05(+0.12%)
Dec 14, 2004 41.10 41.25 40.90 41.19 86,800 +0.24(+0.59%)
Dec 13, 2004 41.00 41.20 40.90 40.95 97,400 -0.20(-0.49%)
Dec 10, 2004 40.95 41.19 40.77 41.15 73,100 +0.31(+0.76%)
Dec 09, 2004 40.95 41.20 40.57 40.84 70,700 -0.01(-0.02%)
Dec 08, 2004 41.30 41.30 40.61 40.85 88,600 -0.20(-0.49%)
Dec 07, 2004 40.85 41.17 40.50 41.05 99,300 +0.33(+0.81%)
Dec 06, 2004 41.25 41.25 40.35 40.72 92,300 -0.18(-0.44%)
Dec 03, 2004 40.20 40.95 40.16 40.90 127,800 +1.12(+2.82%)
Dec 02, 2004 40.85 40.85 39.10 39.78 187,900 -1.22(-2.98%)
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.