Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 45.38 46.26 45.26 45.88 1,340,700 +0.50(+1.10%)
Apr 28, 2005 46.15 46.38 45.37 45.38 1,468,200 -0.85(-1.84%)
Apr 27, 2005 46.00 46.53 45.74 46.23 940,000 -0.77(-1.64%)
Apr 26, 2005 47.05 47.38 46.46 47.00 1,062,600 -0.21(-0.44%)
Apr 25, 2005 46.41 47.24 46.41 47.21 510,200 +1.00(+2.16%)
Apr 22, 2005 46.60 46.76 45.81 46.21 484,200 -0.50(-1.07%)
Apr 21, 2005 45.55 46.86 45.51 46.71 827,200 +1.55(+3.43%)
Apr 20, 2005 45.90 45.94 45.16 45.16 581,100 -0.61(-1.33%)
Apr 19, 2005 45.00 45.83 44.97 45.77 567,200 +0.77(+1.71%)
Apr 18, 2005 43.88 45.23 42.88 45.00 1,157,600 +0.83(+1.88%)
Apr 15, 2005 44.85 44.91 44.16 44.17 858,400 -0.86(-1.91%)
Apr 14, 2005 45.40 45.69 44.97 45.03 802,200 -0.32(-0.71%)
Apr 13, 2005 46.05 46.27 45.00 45.35 636,700 -0.67(-1.46%)
Apr 12, 2005 45.70 46.15 44.95 46.02 716,000 +0.12(+0.26%)
Apr 11, 2005 45.76 46.00 45.40 45.90 927,100 +0.27(+0.59%)
Apr 08, 2005 46.66 46.77 45.60 45.63 1,256,100 -1.03(-2.21%)
Apr 07, 2005 47.00 47.04 46.55 46.66 797,900 -0.27(-0.58%)
Apr 06, 2005 47.17 47.43 46.82 46.93 606,700 -0.33(-0.70%)
Apr 05, 2005 47.25 47.45 47.15 47.26 911,900 +0.06(+0.13%)
Apr 04, 2005 47.59 47.59 47.04 47.20 699,600 -0.49(-1.03%)
Apr 01, 2005 47.90 47.93 47.46 47.69 460,700 +0.10(+0.21%)
Mar 31, 2005 47.69 47.73 47.33 47.59 437,700 +0.00(+0.00%)
Mar 30, 2005 46.69 47.59 46.68 47.59 635,700 +0.90(+1.93%)
Mar 29, 2005 47.39 47.47 46.60 46.69 534,300 -0.70(-1.48%)
Mar 28, 2005 47.60 47.78 47.39 47.39 464,000 -0.10(-0.21%)
Mar 24, 2005 47.17 47.86 47.04 47.49 538,500 +0.38(+0.81%)
Mar 23, 2005 47.09 47.35 46.82 47.11 425,700 +0.03(+0.06%)
Mar 22, 2005 46.65 47.38 46.65 47.08 769,600 +0.28(+0.60%)
Mar 21, 2005 46.84 47.12 46.57 46.80 516,500 -0.04(-0.09%)
Mar 18, 2005 47.03 47.04 45.85 46.84 1,679,400 -0.52(-1.10%)
Mar 17, 2005 47.30 47.56 46.54 47.36 736,100 +0.06(+0.13%)
Mar 16, 2005 48.30 48.34 47.04 47.30 875,000 -1.03(-2.13%)
Mar 15, 2005 48.15 48.47 47.87 48.33 862,300 +0.43(+0.90%)
Mar 14, 2005 47.36 48.12 47.35 47.90 420,800 +0.44(+0.93%)
Mar 11, 2005 47.83 48.08 47.35 47.46 397,100 -0.37(-0.77%)
Mar 10, 2005 47.80 48.03 47.60 47.83 655,500 +0.03(+0.06%)
Mar 09, 2005 47.60 48.17 47.32 47.80 862,200 +0.00(+0.00%)
Mar 08, 2005 47.80 48.10 47.57 47.80 1,317,900 -0.10(-0.21%)
Mar 07, 2005 47.98 48.00 47.61 47.90 770,700 +0.17(+0.36%)
Mar 04, 2005 46.80 47.74 46.50 47.73 1,153,200 +1.18(+2.53%)
Mar 03, 2005 46.80 46.90 46.14 46.55 807,800 -0.15(-0.32%)
Mar 02, 2005 46.30 46.98 46.25 46.70 930,000 +0.21(+0.45%)
Mar 01, 2005 46.15 47.03 46.15 46.49 1,442,100 +0.44(+0.96%)
Feb 28, 2005 46.60 46.71 45.86 46.05 961,400 -0.90(-1.92%)
Feb 25, 2005 46.40 47.04 45.79 46.95 825,100 +0.35(+0.75%)
Feb 24, 2005 45.70 46.62 45.45 46.60 617,500 +1.00(+2.19%)
Feb 23, 2005 45.60 46.00 45.22 45.60 530,700 +0.01(+0.02%)
Feb 22, 2005 45.98 46.20 45.49 45.59 678,300 -0.80(-1.72%)
Feb 18, 2005 46.57 46.73 45.91 46.39 773,400 -0.34(-0.73%)
Feb 17, 2005 46.57 47.20 46.55 46.73 935,000 +0.22(+0.47%)
Feb 16, 2005 46.20 46.92 46.05 46.51 1,147,800 +0.40(+0.87%)
Feb 15, 2005 45.47 46.36 45.35 46.11 881,500 +0.64(+1.41%)
Feb 14, 2005 45.50 45.62 45.07 45.47 553,000 -0.27(-0.59%)
Feb 11, 2005 45.08 45.83 44.74 45.74 655,800 +0.73(+1.62%)
Feb 10, 2005 44.16 45.06 44.16 45.01 903,200 +0.76(+1.72%)
Feb 09, 2005 44.18 44.44 43.71 44.25 1,093,600 +0.16(+0.36%)
Feb 08, 2005 43.94 44.09 43.71 44.09 767,300 +0.15(+0.34%)
Feb 07, 2005 43.85 44.06 43.45 43.94 645,500 -0.11(-0.25%)
Feb 04, 2005 43.00 44.05 42.98 44.05 724,300 +1.15(+2.68%)
Feb 03, 2005 43.50 43.50 42.82 42.90 522,200 -0.78(-1.79%)
Feb 02, 2005 43.38 43.68 42.92 43.68 623,600 +0.41(+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.