Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 50.11 50.60 49.33 50.17 1,243,543 +0.17(+0.35%)
Feb 25, 2005 49.00 50.00 48.36 50.00 1,291,171 +1.13(+2.31%)
Feb 24, 2005 47.66 48.90 47.34 48.87 1,348,004 +1.17(+2.46%)
Feb 23, 2005 46.84 47.72 46.62 47.70 1,073,801 +1.15(+2.46%)
Feb 22, 2005 47.44 47.65 46.47 46.55 1,401,565 -0.99(-2.08%)
Feb 18, 2005 47.53 47.85 47.27 47.54 900,809 +0.27(+0.58%)
Feb 17, 2005 48.07 48.26 47.03 47.27 1,415,938 -0.83(-1.73%)
Feb 16, 2005 48.66 48.80 47.95 48.10 898,529 -0.47(-0.96%)
Feb 15, 2005 48.19 49.00 48.08 48.57 1,312,571 +0.37(+0.76%)
Feb 14, 2005 48.66 48.67 47.99 48.20 600,981 -0.38(-0.78%)
Feb 11, 2005 48.67 49.10 48.11 48.58 906,005 +0.07(+0.15%)
Feb 10, 2005 48.54 49.02 48.02 48.51 933,791 +0.31(+0.65%)
Feb 09, 2005 48.91 49.24 48.04 48.19 1,086,119 -0.85(-1.74%)
Feb 08, 2005 48.81 49.07 48.48 49.05 1,035,568 +0.45(+0.92%)
Feb 07, 2005 48.00 48.64 47.67 48.60 827,655 +0.74(+1.55%)
Feb 04, 2005 46.71 47.93 46.69 47.86 808,048 +0.93(+1.99%)
Feb 03, 2005 47.12 47.69 46.71 46.93 840,283 -0.13(-0.27%)
Feb 02, 2005 46.70 47.07 45.78 47.05 1,450,944 -0.17(-0.35%)
Feb 01, 2005 47.67 47.86 46.48 47.22 1,603,140 +0.11(+0.24%)
Jan 31, 2005 46.90 47.50 46.80 47.11 944,261 +0.74(+1.60%)
Jan 28, 2005 46.54 46.61 45.67 46.37 1,255,361 -0.28(-0.60%)
Jan 27, 2005 46.95 47.03 46.17 46.65 910,931 -0.29(-0.61%)
Jan 26, 2005 46.99 47.15 46.53 46.93 1,143,017 +0.38(+0.82%)
Jan 25, 2005 46.71 47.70 46.25 46.55 1,194,639 +0.55(+1.19%)
Jan 24, 2005 47.12 47.51 45.94 46.01 1,471,639 -1.17(-2.49%)
Jan 21, 2005 48.23 48.43 47.06 47.18 1,256,073 -0.99(-2.05%)
Jan 20, 2005 49.33 49.70 48.09 48.17 881,504 -0.81(-1.65%)
Jan 19, 2005 50.04 50.04 48.95 48.97 778,233 -0.83(-1.67%)
Jan 18, 2005 48.63 50.01 48.33 49.81 973,233 +0.75(+1.52%)
Jan 14, 2005 48.64 49.25 48.07 49.06 1,062,483 +0.59(+1.21%)
Jan 13, 2005 48.79 49.09 48.33 48.47 776,159 -0.50(-1.02%)
Jan 12, 2005 48.71 49.11 48.27 48.97 909,313 +0.20(+0.41%)
Jan 11, 2005 48.61 49.05 48.10 48.77 981,842 +0.25(+0.52%)
Jan 10, 2005 48.33 49.13 48.09 48.52 1,239,138 +0.21(+0.43%)
Jan 07, 2005 49.21 49.21 47.69 48.31 1,696,818 -0.40(-0.82%)
Jan 06, 2005 49.99 50.00 48.58 48.71 1,713,710 -0.47(-0.95%)
Jan 05, 2005 50.53 50.69 48.39 49.18 2,879,633 -1.64(-3.23%)
Jan 04, 2005 53.33 53.51 50.71 50.82 1,847,554 -1.73(-3.30%)
Jan 03, 2005 53.80 54.25 52.22 52.55 1,307,953 -1.10(-2.05%)
Dec 31, 2004 53.50 54.00 53.05 53.65 583,300 +0.38(+0.71%)
Dec 30, 2004 53.31 53.75 53.05 53.27 444,400 -0.23(-0.42%)
Dec 29, 2004 53.30 53.50 52.80 53.50 480,800 +0.33(+0.63%)
Dec 28, 2004 52.23 53.17 52.01 53.17 710,300 +1.14(+2.19%)
Dec 27, 2004 52.70 52.96 51.40 52.03 545,800 -0.59(-1.11%)
Dec 23, 2004 52.17 52.75 51.83 52.61 544,000 +0.35(+0.68%)
Dec 22, 2004 51.39 52.31 51.39 52.26 926,400 +0.25(+0.47%)
Dec 21, 2004 51.18 52.13 50.64 52.01 886,000 +0.95(+1.87%)
Dec 20, 2004 51.48 52.29 50.83 51.06 1,343,400 -0.10(-0.20%)
Dec 17, 2004 51.77 51.93 50.93 51.16 2,154,900 -1.01(-1.93%)
Dec 16, 2004 52.62 52.80 51.40 52.17 1,547,500 -1.07(-2.00%)
Dec 15, 2004 52.30 53.23 52.00 53.23 920,800 +1.04(+1.99%)
Dec 14, 2004 52.67 52.80 51.85 52.19 1,206,600 -0.36(-0.69%)
Dec 13, 2004 51.95 52.62 51.77 52.55 1,056,000 +0.83(+1.60%)
Dec 10, 2004 51.86 51.89 51.20 51.73 1,022,300 -0.11(-0.21%)
Dec 09, 2004 51.63 52.10 51.27 51.83 1,029,400 +0.09(+0.18%)
Dec 08, 2004 51.11 52.31 51.11 51.74 1,110,400 +0.53(+1.04%)
Dec 07, 2004 51.76 52.21 51.01 51.21 1,515,100 -0.57(-1.11%)
Dec 06, 2004 51.97 52.32 51.52 51.78 804,500 -0.65(-1.23%)
Dec 03, 2004 52.46 52.92 51.79 52.43 1,227,200 -0.20(-0.38%)
Dec 02, 2004 52.89 54.28 52.28 52.63 1,467,700 -0.27(-0.52%)
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.