Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 32.37 32.90 32.13 32.72 268,300 +0.60(+1.87%)
Apr 28, 2005 31.53 32.55 31.52 32.12 366,200 +0.81(+2.59%)
Apr 27, 2005 31.55 31.55 31.25 31.31 134,800 -0.14(-0.45%)
Apr 26, 2005 31.60 31.60 31.27 31.45 101,600 -0.09(-0.29%)
Apr 25, 2005 31.55 31.95 31.26 31.54 159,200 +0.04(+0.13%)
Apr 22, 2005 31.95 31.95 31.20 31.50 125,400 -0.30(-0.94%)
Apr 21, 2005 31.00 31.90 31.00 31.80 258,600 +0.75(+2.42%)
Apr 20, 2005 31.20 31.20 30.80 31.05 82,600 -0.09(-0.29%)
Apr 19, 2005 31.40 31.40 30.85 31.14 141,700 +0.55(+1.80%)
Apr 18, 2005 30.70 30.88 30.50 30.59 130,100 +0.14(+0.46%)
Apr 15, 2005 31.11 31.22 30.37 30.45 120,600 -0.65(-2.09%)
Apr 14, 2005 31.55 31.90 31.07 31.10 141,300 +0.04(+0.13%)
Apr 13, 2005 32.26 32.27 30.60 31.06 185,300 -33.54(-51.92%)
Apr 12, 2005 64.05 65.00 63.92 64.60 193,600 +0.80(+1.25%)
Apr 11, 2005 64.27 64.27 63.55 63.80 29,700 -0.42(-0.65%)
Apr 08, 2005 64.28 65.50 64.16 64.22 79,100 -0.20(-0.31%)
Apr 07, 2005 63.67 64.94 63.59 64.42 66,900 +0.82(+1.29%)
Apr 06, 2005 63.56 63.75 62.77 63.60 59,600 +0.18(+0.28%)
Apr 05, 2005 62.10 63.50 62.10 63.42 73,200 +0.89(+1.42%)
Apr 04, 2005 61.90 62.56 61.75 62.53 56,500 +0.56(+0.90%)
Apr 01, 2005 61.20 62.02 61.20 61.97 57,300 +0.92(+1.51%)
Mar 31, 2005 59.97 61.55 59.97 61.05 68,700 +1.22(+2.04%)
Mar 30, 2005 60.95 61.00 59.70 59.83 60,600 -0.92(-1.51%)
Mar 29, 2005 61.00 61.29 60.75 60.75 30,100 -0.25(-0.41%)
Mar 28, 2005 61.30 62.00 61.00 61.00 41,500 +0.20(+0.33%)
Mar 24, 2005 60.50 60.80 60.32 60.80 81,500 +0.30(+0.50%)
Mar 23, 2005 62.28 62.30 60.11 60.50 118,800 -1.70(-2.73%)
Mar 22, 2005 62.38 63.45 62.20 62.20 79,900 -0.07(-0.11%)
Mar 21, 2005 62.35 62.55 62.05 62.27 32,800 -0.28(-0.45%)
Mar 18, 2005 63.00 63.00 62.40 62.55 65,300 -0.45(-0.71%)
Mar 17, 2005 62.84 63.30 62.65 63.00 72,600 +0.24(+0.38%)
Mar 16, 2005 62.46 63.40 62.40 62.76 64,700 +0.31(+0.50%)
Mar 15, 2005 61.91 62.66 61.73 62.45 71,500 +0.54(+0.87%)
Mar 14, 2005 61.03 62.11 61.03 61.91 61,700 +1.10(+1.81%)
Mar 11, 2005 60.65 61.05 60.40 60.81 48,400 -0.14(-0.23%)
Mar 10, 2005 61.55 61.74 60.22 60.95 111,500 -0.84(-1.36%)
Mar 09, 2005 62.75 62.75 61.75 61.79 39,900 -0.76(-1.22%)
Mar 08, 2005 62.14 62.85 62.05 62.55 38,000 +0.35(+0.56%)
Mar 07, 2005 62.36 62.38 61.70 62.20 46,200 -0.16(-0.26%)
Mar 04, 2005 61.82 62.49 61.65 62.36 46,400 +0.39(+0.63%)
Mar 03, 2005 61.25 61.99 61.25 61.97 77,000 +1.00(+1.64%)
Mar 02, 2005 61.15 61.50 60.80 60.97 39,200 -0.08(-0.13%)
Mar 01, 2005 60.99 61.39 60.56 61.05 74,600 +0.40(+0.66%)
Feb 28, 2005 59.65 60.74 59.60 60.65 125,500 +0.70(+1.17%)
Feb 25, 2005 60.40 60.40 59.80 59.95 156,000 +0.30(+0.50%)
Feb 24, 2005 59.10 59.86 59.10 59.65 155,300 +0.57(+0.96%)
Feb 23, 2005 59.02 59.30 58.75 59.08 130,700 -0.10(-0.17%)
Feb 22, 2005 60.01 60.04 58.38 59.18 183,900 -0.92(-1.53%)
Feb 18, 2005 60.51 60.70 60.01 60.10 60,600 -0.53(-0.87%)
Feb 17, 2005 61.47 61.60 60.55 60.63 98,700 -0.84(-1.37%)
Feb 16, 2005 61.50 61.55 60.90 61.47 105,500 +0.24(+0.39%)
Feb 15, 2005 60.95 61.36 60.76 61.23 74,100 +0.42(+0.69%)
Feb 14, 2005 61.00 61.02 60.25 60.81 65,100 -0.14(-0.23%)
Feb 11, 2005 60.97 61.04 60.71 60.95 53,000 +0.10(+0.16%)
Feb 10, 2005 60.28 61.15 60.19 60.85 81,100 +0.66(+1.10%)
Feb 09, 2005 60.95 61.34 60.15 60.19 79,000 -0.68(-1.12%)
Feb 08, 2005 60.12 61.66 60.00 60.87 109,300 +0.51(+0.84%)
Feb 07, 2005 61.48 61.57 60.25 60.36 104,100 -1.11(-1.81%)
Feb 04, 2005 61.76 62.20 61.47 61.47 192,200 -1.48(-2.35%)
Feb 03, 2005 62.47 63.00 62.42 62.95 91,200 +0.48(+0.77%)
Feb 02, 2005 62.15 62.50 62.00 62.47 77,800 +0.67(+1.08%)
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.