Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 50.30 50.96 50.02 50.86 2,096,500 +0.94(+1.88%)
Apr 28, 2005 50.34 50.81 49.85 49.92 2,190,600 -0.87(-1.71%)
Apr 27, 2005 50.53 50.96 50.01 50.79 1,918,900 +0.14(+0.29%)
Apr 26, 2005 51.00 51.33 50.60 50.65 1,571,400 -0.49(-0.96%)
Apr 25, 2005 51.14 51.47 50.86 51.13 1,512,500 +0.35(+0.70%)
Apr 22, 2005 51.20 51.40 50.17 50.78 1,868,700 -0.41(-0.81%)
Apr 21, 2005 50.00 51.20 49.98 51.20 2,545,900 +1.67(+3.38%)
Apr 20, 2005 50.50 50.59 49.45 49.52 3,125,400 +0.39(+0.78%)
Apr 19, 2005 49.30 49.48 48.90 49.13 3,048,500 +0.03(+0.07%)
Apr 18, 2005 48.88 49.31 48.42 49.10 2,498,500 +0.33(+0.67%)
Apr 15, 2005 49.83 50.02 48.70 48.77 3,153,000 -1.05(-2.11%)
Apr 14, 2005 50.41 51.08 49.80 49.83 2,439,500 -0.70(-1.39%)
Apr 13, 2005 51.04 51.41 50.38 50.52 1,623,400 -0.52(-1.01%)
Apr 12, 2005 50.28 51.12 49.73 51.04 1,981,600 +0.55(+1.10%)
Apr 11, 2005 50.71 50.71 50.13 50.48 998,000 +0.08(+0.16%)
Apr 08, 2005 50.84 51.00 50.41 50.41 1,128,600 -0.43(-0.85%)
Apr 07, 2005 50.38 50.91 50.10 50.84 1,632,400 +0.64(+1.28%)
Apr 06, 2005 50.02 50.35 49.96 50.20 1,399,500 +0.31(+0.63%)
Apr 05, 2005 49.85 49.99 49.60 49.88 2,531,200 -0.04(-0.09%)
Apr 04, 2005 50.17 50.25 49.66 49.92 2,435,600 -0.55(-1.08%)
Apr 01, 2005 51.07 51.09 50.10 50.47 2,007,100 -0.36(-0.71%)
Mar 31, 2005 51.15 51.38 50.69 50.83 1,830,600 -0.54(-1.04%)
Mar 30, 2005 50.70 51.45 50.53 51.37 1,473,400 +0.64(+1.25%)
Mar 29, 2005 50.96 51.50 50.62 50.73 1,729,600 -0.23(-0.45%)
Mar 28, 2005 51.09 51.47 50.88 50.96 1,541,200 -0.01(-0.01%)
Mar 24, 2005 51.17 51.42 50.88 50.97 1,361,800 +0.04(+0.07%)
Mar 23, 2005 51.45 51.53 50.87 50.93 1,979,500 -0.44(-0.86%)
Mar 22, 2005 51.92 52.17 51.37 51.37 1,690,700 -0.55(-1.05%)
Mar 21, 2005 52.00 52.25 51.80 51.91 1,654,700 +0.04(+0.08%)
Mar 18, 2005 51.66 52.35 51.00 51.88 4,589,600 +0.69(+1.35%)
Mar 17, 2005 51.00 51.48 50.84 51.19 1,862,800 +0.43(+0.85%)
Mar 16, 2005 51.16 51.42 50.53 50.76 2,421,700 -0.39(-0.77%)
Mar 15, 2005 51.50 52.10 51.15 51.15 1,892,600 -0.34(-0.66%)
Mar 14, 2005 50.72 51.66 50.68 51.49 1,949,900 +0.81(+1.60%)
Mar 11, 2005 50.95 51.06 50.50 50.68 1,724,600 -0.23(-0.46%)
Mar 10, 2005 50.58 51.06 50.44 50.91 1,282,300 +0.64(+1.28%)
Mar 09, 2005 51.13 51.23 50.20 50.27 1,899,000 -0.86(-1.68%)
Mar 08, 2005 50.71 51.45 50.68 51.13 1,732,000 +0.48(+0.95%)
Mar 07, 2005 50.58 51.32 50.52 50.65 1,511,600 +0.28(+0.56%)
Mar 04, 2005 50.34 50.73 50.06 50.37 2,168,300 +0.52(+1.03%)
Mar 03, 2005 49.98 50.15 49.34 49.85 1,786,300 +0.09(+0.18%)
Mar 02, 2005 49.51 50.23 49.51 49.77 1,605,700 -0.19(-0.37%)
Mar 01, 2005 49.94 50.30 49.80 49.95 1,634,500 +0.01(+0.02%)
Feb 28, 2005 50.25 50.54 49.84 49.94 1,620,500 -0.57(-1.13%)
Feb 25, 2005 50.21 50.66 49.98 50.51 1,188,000 +0.50(+1.00%)
Feb 24, 2005 49.95 50.07 49.35 50.01 1,561,800 +0.13(+0.27%)
Feb 23, 2005 49.79 50.16 49.51 49.88 2,188,700 +0.55(+1.13%)
Feb 22, 2005 50.20 50.34 49.32 49.32 2,463,200 -1.13(-2.25%)
Feb 18, 2005 50.75 50.75 50.25 50.45 1,647,700 -0.30(-0.58%)
Feb 17, 2005 51.35 51.53 50.66 50.75 1,921,000 -0.67(-1.31%)
Feb 16, 2005 51.16 51.55 51.08 51.42 2,065,500 +0.04(+0.08%)
Feb 15, 2005 50.66 51.41 50.48 51.38 2,554,600 +0.73(+1.45%)
Feb 14, 2005 50.45 50.72 50.30 50.65 1,316,300 -0.05(-0.10%)
Feb 11, 2005 51.12 51.38 50.55 50.70 3,042,400 -0.63(-1.23%)
Feb 10, 2005 50.24 51.48 50.24 51.33 2,268,300 +1.08(+2.15%)
Feb 09, 2005 50.38 50.41 49.97 50.25 1,831,900 -0.25(-0.50%)
Feb 08, 2005 49.88 50.65 49.67 50.50 1,826,900 +0.41(+0.82%)
Feb 07, 2005 50.73 50.75 49.81 50.09 1,884,700 -0.77(-1.51%)
Feb 04, 2005 50.10 50.86 50.00 50.86 2,370,500 +0.61(+1.21%)
Feb 03, 2005 49.81 50.26 49.55 50.25 1,704,400 +0.44(+0.87%)
Feb 02, 2005 49.73 49.91 49.02 49.81 3,283,900 -0.20(-0.39%)
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.