Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 41.05 41.52 40.50 41.27 14,021,455 +0.61(+1.50%)
Apr 28, 2005 40.75 41.08 40.63 40.66 9,194,373 -0.40(-0.97%)
Apr 27, 2005 40.48 41.19 40.42 41.06 10,169,484 +0.50(+1.24%)
Apr 26, 2005 41.19 41.30 40.54 40.56 12,380,657 -0.59(-1.43%)
Apr 25, 2005 42.03 42.07 40.70 41.15 13,795,777 -0.61(-1.46%)
Apr 22, 2005 41.60 42.52 41.37 41.76 18,873,530 -0.26(-0.61%)
Apr 21, 2005 41.49 42.27 41.32 42.01 15,444,262 +0.79(+1.93%)
Apr 20, 2005 41.37 41.42 40.78 41.22 12,603,500 -0.32(-0.77%)
Apr 19, 2005 41.80 41.98 41.36 41.54 9,534,621 -0.32(-0.76%)
Apr 18, 2005 42.39 42.76 41.40 41.86 10,814,336 -0.65(-1.53%)
Apr 15, 2005 42.14 42.76 42.08 42.51 16,182,566 +0.20(+0.47%)
Apr 14, 2005 42.91 43.22 42.28 42.31 11,675,669 -0.57(-1.32%)
Apr 13, 2005 42.61 43.04 42.37 42.88 9,292,634 -0.08(-0.18%)
Apr 12, 2005 41.90 43.08 41.66 42.95 13,012,709 +0.89(+2.11%)
Apr 11, 2005 41.52 42.47 41.52 42.07 8,947,714 +0.46(+1.11%)
Apr 08, 2005 41.73 41.95 41.49 41.61 6,725,610 -0.05(-0.12%)
Apr 07, 2005 41.22 41.76 40.83 41.66 8,439,623 +0.50(+1.21%)
Apr 06, 2005 41.02 41.81 40.99 41.16 9,297,918 +0.13(+0.33%)
Apr 05, 2005 40.56 41.16 40.52 41.03 7,748,098 +0.38(+0.92%)
Apr 04, 2005 40.52 41.13 39.84 40.65 10,886,506 -0.01(-0.03%)
Apr 01, 2005 41.54 41.74 40.39 40.66 11,011,063 -0.61(-1.48%)
Mar 31, 2005 41.88 41.92 41.18 41.27 8,809,819 -0.55(-1.32%)
Mar 30, 2005 41.49 41.96 41.34 41.83 8,535,674 +0.52(+1.25%)
Mar 29, 2005 41.38 41.93 41.18 41.31 10,034,871 -0.15(-0.36%)
Mar 28, 2005 41.95 42.02 41.40 41.46 6,633,487 -0.36(-0.86%)
Mar 24, 2005 41.76 42.19 41.53 41.82 8,172,051 +0.09(+0.20%)
Mar 23, 2005 41.12 41.97 40.96 41.74 8,997,456 +0.48(+1.17%)
Mar 22, 2005 41.20 41.76 41.16 41.25 10,086,113 +0.08(+0.19%)
Mar 21, 2005 41.70 41.73 41.05 41.18 7,918,446 -0.56(-1.34%)
Mar 18, 2005 41.61 42.20 41.30 41.74 13,230,256 -0.06(-0.15%)
Mar 17, 2005 41.46 42.05 40.91 41.80 13,815,025 +0.69(+1.67%)
Mar 16, 2005 41.37 42.10 40.86 41.11 14,527,617 -0.45(-1.07%)
Mar 15, 2005 42.86 42.90 41.28 41.56 17,661,586 -1.29(-3.01%)
Mar 14, 2005 42.27 42.94 41.93 42.85 13,841,195 +0.44(+1.04%)
Mar 11, 2005 43.20 43.25 42.14 42.41 11,789,309 -0.87(-2.00%)
Mar 10, 2005 43.25 43.52 42.70 43.27 8,440,608 -0.07(-0.16%)
Mar 09, 2005 43.58 43.81 43.21 43.34 8,165,393 -0.44(-1.00%)
Mar 08, 2005 43.90 44.17 43.67 43.78 5,725,499 -0.26(-0.58%)
Mar 07, 2005 44.17 44.46 43.67 44.04 7,650,537 +0.05(+0.11%)
Mar 04, 2005 44.20 44.32 43.56 43.99 9,644,430 +0.05(+0.11%)
Mar 03, 2005 43.93 44.15 43.56 43.94 11,043,574 +0.38(+0.86%)
Mar 02, 2005 43.90 44.32 43.25 43.56 11,249,002 -0.57(-1.29%)
Mar 01, 2005 43.60 44.42 43.60 44.13 11,030,695 +0.45(+1.02%)
Feb 28, 2005 44.08 44.22 43.42 43.69 13,336,125 -0.85(-1.91%)
Feb 25, 2005 43.93 44.71 43.73 44.54 10,362,098 +0.65(+1.47%)
Feb 24, 2005 43.54 44.21 43.07 43.89 9,521,146 +0.40(+0.91%)
Feb 23, 2005 43.35 43.68 42.87 43.49 11,326,152 -0.21(-0.49%)
Feb 22, 2005 43.68 44.39 43.61 43.71 13,704,857 -0.26(-0.58%)
Feb 18, 2005 44.34 44.58 43.88 43.96 10,324,466 -0.25(-0.56%)
Feb 17, 2005 45.15 45.35 44.20 44.21 9,204,173 -0.70(-1.56%)
Feb 16, 2005 44.94 45.30 44.69 44.91 7,676,591 -0.25(-0.55%)
Feb 15, 2005 44.85 45.50 44.74 45.16 8,559,239 +0.31(+0.70%)
Feb 14, 2005 44.95 45.30 44.78 44.85 7,517,813 -0.12(-0.27%)
Feb 11, 2005 44.54 45.38 44.44 44.97 12,241,514 +0.45(+1.02%)
Feb 10, 2005 44.18 44.78 43.97 44.51 9,339,984 +0.49(+1.11%)
Feb 09, 2005 44.72 44.77 43.98 44.03 8,057,384 -0.67(-1.49%)
Feb 08, 2005 44.88 45.03 44.56 44.69 8,237,363 -0.09(-0.19%)
Feb 07, 2005 44.51 44.81 44.25 44.78 6,250,705 +0.28(+0.64%)
Feb 04, 2005 43.86 44.84 43.72 44.49 11,005,522 +0.43(+0.98%)
Feb 03, 2005 44.12 44.46 43.78 44.06 7,699,067 -0.36(-0.81%)
Feb 02, 2005 44.27 44.75 43.93 44.42 9,405,981 +0.09(+0.19%)
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.