Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 39.45 40.22 39.35 39.89 1,542,062 +0.43(+1.10%)
Apr 28, 2005 40.12 40.32 39.45 39.45 1,688,711 -0.74(-1.84%)
Apr 27, 2005 39.99 40.45 39.77 40.19 1,081,180 -0.67(-1.64%)
Apr 26, 2005 40.91 41.19 40.39 40.86 1,222,193 -0.18(-0.44%)
Apr 25, 2005 40.35 41.07 40.35 41.05 586,827 +0.87(+2.16%)
Apr 22, 2005 40.52 40.65 39.83 40.18 556,922 -0.43(-1.07%)
Apr 21, 2005 39.60 40.74 39.57 40.61 951,438 +1.35(+3.43%)
Apr 20, 2005 39.91 39.94 39.26 39.26 668,376 -0.53(-1.33%)
Apr 19, 2005 39.12 39.85 39.10 39.79 652,388 +0.67(+1.71%)
Apr 18, 2005 38.15 39.32 37.28 39.12 1,331,462 +0.72(+1.88%)
Apr 15, 2005 38.99 39.05 38.39 38.40 987,324 -0.75(-1.91%)
Apr 14, 2005 39.47 39.72 39.10 39.15 922,683 -0.28(-0.71%)
Apr 13, 2005 40.04 40.23 39.12 39.43 732,327 -0.58(-1.46%)
Apr 12, 2005 39.73 40.12 39.08 40.01 823,537 +0.10(+0.26%)
Apr 11, 2005 39.78 39.99 39.47 39.91 1,066,342 +0.23(+0.59%)
Apr 08, 2005 40.57 40.66 39.65 39.67 1,444,755 -0.90(-2.21%)
Apr 07, 2005 40.86 40.90 40.47 40.57 917,738 -0.23(-0.58%)
Apr 06, 2005 41.01 41.24 40.71 40.80 697,821 -0.29(-0.70%)
Apr 05, 2005 41.08 41.25 40.99 41.09 1,048,859 +0.05(+0.13%)
Apr 04, 2005 41.38 41.38 40.90 41.04 804,674 -0.43(-1.03%)
Apr 01, 2005 41.65 41.67 41.26 41.46 529,893 +0.09(+0.21%)
Mar 31, 2005 41.46 41.50 41.15 41.38 503,438 +0.00(+0.00%)
Mar 30, 2005 40.59 41.38 40.58 41.38 731,176 +0.78(+1.93%)
Mar 29, 2005 41.20 41.27 40.52 40.59 614,547 -0.61(-1.48%)
Mar 28, 2005 41.38 41.54 41.20 41.20 533,689 -0.09(-0.21%)
Mar 24, 2005 41.01 41.61 40.90 41.29 619,378 +0.33(+0.81%)
Mar 23, 2005 40.94 41.17 40.71 40.96 489,636 +0.03(+0.06%)
Mar 22, 2005 40.56 41.19 40.56 40.93 885,187 +0.24(+0.60%)
Mar 21, 2005 40.72 40.97 40.49 40.69 594,074 -0.03(-0.09%)
Mar 18, 2005 40.89 40.90 39.86 40.72 1,931,632 -0.45(-1.10%)
Mar 17, 2005 41.12 41.35 40.46 41.18 846,656 +0.05(+0.13%)
Mar 16, 2005 41.99 42.03 40.90 41.12 1,006,417 -0.90(-2.13%)
Mar 15, 2005 41.86 42.14 41.62 42.02 991,810 +0.37(+0.90%)
Mar 14, 2005 41.18 41.84 41.17 41.65 484,000 +0.38(+0.93%)
Mar 11, 2005 41.58 41.80 41.17 41.26 456,741 -0.32(-0.77%)
Mar 10, 2005 41.56 41.76 41.38 41.58 753,950 +0.03(+0.06%)
Mar 09, 2005 41.38 41.88 41.14 41.56 991,695 +0.00(+0.00%)
Mar 08, 2005 41.56 41.82 41.36 41.56 1,515,837 -0.09(-0.21%)
Mar 07, 2005 41.71 41.73 41.39 41.65 886,452 +0.15(+0.36%)
Mar 04, 2005 40.69 41.51 40.43 41.50 1,326,401 +1.03(+2.53%)
Mar 03, 2005 40.69 40.78 40.12 40.47 929,124 -0.13(-0.32%)
Mar 02, 2005 40.25 40.85 40.21 40.60 1,069,678 +0.18(+0.45%)
Mar 01, 2005 40.12 40.89 40.12 40.42 1,658,691 +0.38(+0.96%)
Feb 28, 2005 40.52 40.61 39.87 40.04 1,105,794 -0.78(-1.92%)
Feb 25, 2005 40.34 40.90 39.81 40.82 949,023 +0.30(+0.75%)
Feb 24, 2005 39.73 40.53 39.52 40.52 710,243 +0.87(+2.19%)
Feb 23, 2005 39.65 39.99 39.32 39.65 610,406 +0.01(+0.02%)
Feb 22, 2005 39.98 40.17 39.55 39.64 780,175 -0.70(-1.72%)
Feb 18, 2005 40.49 40.63 39.92 40.33 889,558 -0.30(-0.73%)
Feb 17, 2005 40.49 41.04 40.47 40.63 1,075,429 +0.19(+0.47%)
Feb 16, 2005 40.17 40.79 40.04 40.44 1,320,190 +0.35(+0.87%)
Feb 15, 2005 39.53 40.31 39.43 40.09 1,013,894 +0.56(+1.41%)
Feb 14, 2005 39.56 39.66 39.18 39.53 636,056 -0.23(-0.59%)
Feb 11, 2005 39.19 39.85 38.90 39.77 754,295 +0.63(+1.62%)
Feb 10, 2005 38.39 39.18 38.39 39.13 1,038,853 +0.66(+1.72%)
Feb 09, 2005 38.41 38.64 38.00 38.47 1,257,849 +0.14(+0.36%)
Feb 08, 2005 38.20 38.33 38.00 38.33 882,542 +0.13(+0.34%)
Feb 07, 2005 38.12 38.31 37.78 38.20 742,448 -0.10(-0.25%)
Feb 04, 2005 37.39 38.30 37.37 38.30 833,083 +1.00(+2.68%)
Feb 03, 2005 37.82 37.82 37.23 37.30 600,630 -0.68(-1.79%)
Feb 02, 2005 37.72 37.98 37.32 37.98 717,259 +0.36(+0.95%)
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.