Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 45.00 45.00 44.38 44.49 4,144,200 -0.51(-1.13%)
Feb 25, 2005 44.90 45.00 44.50 45.00 5,282,900 +0.90(+2.04%)
Feb 24, 2005 44.50 44.77 43.75 44.10 2,503,800 -0.05(-0.11%)
Feb 23, 2005 43.25 44.35 43.14 44.15 3,017,800 +0.90(+2.08%)
Feb 22, 2005 44.50 44.65 43.20 43.25 2,783,700 -0.40(-0.92%)
Feb 18, 2005 43.90 44.00 43.48 43.65 1,952,700 -0.18(-0.41%)
Feb 17, 2005 44.60 44.65 43.82 43.83 1,808,200 -0.67(-1.51%)
Feb 16, 2005 44.21 44.65 43.97 44.50 1,704,100 +0.21(+0.47%)
Feb 15, 2005 44.55 44.69 43.91 44.29 1,695,600 -0.08(-0.18%)
Feb 14, 2005 43.45 44.63 43.40 44.37 1,328,200 +0.87(+2.00%)
Feb 11, 2005 44.21 44.38 43.12 43.50 2,197,600 -0.71(-1.61%)
Feb 10, 2005 43.90 44.27 43.80 44.21 1,396,700 +0.51(+1.17%)
Feb 09, 2005 44.18 44.48 43.65 43.70 2,107,900 -0.52(-1.18%)
Feb 08, 2005 43.95 44.39 43.80 44.22 2,483,100 +0.27(+0.61%)
Feb 07, 2005 43.46 44.25 43.37 43.95 2,087,300 +0.46(+1.06%)
Feb 04, 2005 43.74 44.35 43.27 43.49 2,481,000 -0.37(-0.84%)
Feb 03, 2005 43.05 44.05 42.53 43.86 3,319,800 +1.61(+3.81%)
Feb 02, 2005 42.23 42.40 42.11 42.25 1,920,200 +0.15(+0.36%)
Feb 01, 2005 42.72 43.00 42.01 42.10 2,298,400 -0.62(-1.45%)
Jan 31, 2005 42.19 42.92 42.13 42.72 1,647,400 +1.03(+2.47%)
Jan 28, 2005 41.33 41.78 41.09 41.69 1,669,000 +0.36(+0.87%)
Jan 27, 2005 41.17 41.67 41.08 41.33 1,484,300 -0.04(-0.10%)
Jan 26, 2005 41.40 41.79 41.00 41.37 1,623,500 -0.01(-0.02%)
Jan 25, 2005 41.22 41.59 41.08 41.38 1,497,900 +0.10(+0.24%)
Jan 24, 2005 41.97 41.98 41.20 41.28 2,140,700 -0.47(-1.13%)
Jan 21, 2005 42.05 42.32 41.74 41.75 2,109,700 -0.35(-0.83%)
Jan 20, 2005 42.85 43.00 41.97 42.10 2,119,100 -0.53(-1.24%)
Jan 19, 2005 42.90 42.97 42.57 42.63 1,304,700 -0.43(-1.00%)
Jan 18, 2005 42.55 43.70 42.54 43.06 3,746,300 +0.55(+1.29%)
Jan 14, 2005 41.70 42.60 41.70 42.51 1,978,500 +0.81(+1.94%)
Jan 13, 2005 41.50 42.04 41.50 41.70 2,354,500 +0.34(+0.82%)
Jan 12, 2005 40.90 41.44 40.83 41.36 2,198,300 +0.54(+1.32%)
Jan 11, 2005 40.35 41.08 40.35 40.82 1,825,100 +0.05(+0.12%)
Jan 10, 2005 40.65 40.93 40.60 40.77 3,351,700 +0.00(+0.00%)
Jan 07, 2005 40.99 40.99 40.55 40.77 2,335,600 -0.01(-0.02%)
Jan 06, 2005 41.00 41.20 40.66 40.78 3,089,500 -0.02(-0.05%)
Jan 05, 2005 40.75 41.17 40.59 40.80 2,090,000 +0.22(+0.54%)
Jan 04, 2005 41.62 41.62 40.26 40.58 3,357,300 -0.84(-2.03%)
Jan 03, 2005 41.80 42.41 41.32 41.42 2,747,800 +0.02(+0.05%)
Dec 31, 2004 41.34 41.82 41.30 41.40 923,900 +0.09(+0.22%)
Dec 30, 2004 41.34 41.78 41.12 41.31 602,000 -0.04(-0.10%)
Dec 29, 2004 41.25 41.80 41.13 41.35 1,978,400 +0.10(+0.24%)
Dec 28, 2004 40.25 41.25 40.05 41.25 1,627,000 +0.93(+2.31%)
Dec 27, 2004 40.40 40.69 39.99 40.32 1,816,300 +0.32(+0.80%)
Dec 23, 2004 40.98 41.01 39.93 40.00 2,739,000 -0.90(-2.20%)
Dec 22, 2004 40.35 41.19 40.10 40.90 2,960,100 +0.65(+1.61%)
Dec 21, 2004 39.85 40.51 39.85 40.25 2,761,900 +0.55(+1.39%)
Dec 20, 2004 40.05 40.33 39.60 39.70 2,406,800 -0.16(-0.40%)
Dec 17, 2004 39.75 40.24 39.75 39.86 2,346,600 -0.11(-0.28%)
Dec 16, 2004 40.00 40.52 39.55 39.97 2,578,900 -0.03(-0.08%)
Dec 15, 2004 40.25 40.55 39.80 40.00 2,788,400 -0.59(-1.45%)
Dec 14, 2004 38.95 40.72 38.92 40.59 4,235,100 +1.70(+4.37%)
Dec 13, 2004 39.40 39.74 38.37 38.89 3,420,300 -0.51(-1.29%)
Dec 10, 2004 39.61 39.98 39.34 39.40 2,274,100 -0.20(-0.51%)
Dec 09, 2004 39.80 39.83 39.39 39.60 2,561,400 -0.19(-0.48%)
Dec 08, 2004 39.62 39.94 39.50 39.79 1,468,800 +0.13(+0.33%)
Dec 07, 2004 39.45 39.97 39.38 39.66 2,913,300 +0.08(+0.20%)
Dec 06, 2004 38.74 39.61 38.62 39.58 2,046,600 +0.84(+2.17%)
Dec 03, 2004 38.75 39.03 38.43 38.74 2,880,400 -0.16(-0.41%)
Dec 02, 2004 39.01 39.44 38.12 38.90 4,236,800 -0.20(-0.51%)
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.