Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 50.28 50.74 50.08 50.46 125,600 +0.43(+0.86%)
Apr 28, 2005 49.95 50.67 49.60 50.03 135,600 -0.07(-0.14%)
Apr 27, 2005 50.70 50.70 50.05 50.10 114,800 -0.52(-1.03%)
Apr 26, 2005 50.67 51.06 50.38 50.62 90,800 +0.02(+0.04%)
Apr 25, 2005 50.74 51.29 50.51 50.60 178,400 -0.14(-0.28%)
Apr 22, 2005 50.80 51.23 50.70 50.74 114,000 -0.06(-0.12%)
Apr 21, 2005 50.40 51.05 50.20 50.80 98,000 +0.34(+0.67%)
Apr 20, 2005 51.01 51.22 50.25 50.46 212,400 -0.80(-1.56%)
Apr 19, 2005 51.00 51.26 50.72 51.26 93,600 +0.37(+0.73%)
Apr 18, 2005 50.96 51.06 50.58 50.89 120,800 -0.14(-0.27%)
Apr 15, 2005 51.42 52.16 51.03 51.03 119,600 -0.30(-0.58%)
Apr 14, 2005 50.97 51.48 50.94 51.33 174,800 +0.40(+0.79%)
Apr 13, 2005 51.57 51.57 50.87 50.93 106,000 -0.71(-1.37%)
Apr 12, 2005 51.80 51.90 51.45 51.64 136,400 -0.20(-0.39%)
Apr 11, 2005 51.95 52.20 51.76 51.84 150,400 +0.01(+0.02%)
Apr 08, 2005 52.01 52.11 51.76 51.83 109,200 -0.26(-0.50%)
Apr 07, 2005 52.14 52.75 51.93 52.09 134,000 -0.10(-0.19%)
Apr 06, 2005 51.62 52.21 51.44 52.19 99,200 +0.45(+0.87%)
Apr 05, 2005 51.50 51.81 51.25 51.74 110,400 +0.24(+0.47%)
Apr 04, 2005 50.57 51.83 50.36 51.50 87,600 +0.72(+1.42%)
Apr 01, 2005 51.44 51.51 50.77 50.78 107,200 -0.70(-1.36%)
Mar 31, 2005 50.70 51.68 50.40 51.48 98,400 +1.32(+2.63%)
Mar 30, 2005 49.82 50.47 49.42 50.16 102,800 +0.47(+0.95%)
Mar 29, 2005 49.59 50.35 49.59 49.69 108,000 +0.15(+0.30%)
Mar 28, 2005 49.80 49.80 48.90 49.54 189,600 -0.26(-0.52%)
Mar 24, 2005 50.33 50.46 49.49 49.80 121,600 -0.37(-0.74%)
Mar 23, 2005 50.53 50.88 49.75 50.17 156,800 -0.71(-1.40%)
Mar 22, 2005 51.67 51.88 50.88 50.88 116,000 -0.47(-0.92%)
Mar 21, 2005 52.00 52.35 51.35 51.35 92,400 -0.83(-1.59%)
Mar 18, 2005 52.01 52.40 51.57 52.18 115,200 -0.09(-0.17%)
Mar 17, 2005 51.87 52.45 51.75 52.27 171,600 +0.67(+1.30%)
Mar 16, 2005 52.11 52.42 51.60 51.60 98,800 -0.29(-0.56%)
Mar 15, 2005 51.75 52.11 51.59 51.89 116,000 +0.43(+0.84%)
Mar 14, 2005 51.41 51.70 51.29 51.46 82,400 +0.05(+0.10%)
Mar 11, 2005 51.35 51.76 51.10 51.41 114,400 +0.12(+0.23%)
Mar 10, 2005 52.19 52.41 51.28 51.29 102,800 -0.90(-1.72%)
Mar 09, 2005 52.69 52.76 51.78 52.19 109,200 -0.44(-0.84%)
Mar 08, 2005 51.77 52.72 51.77 52.63 96,400 +1.33(+2.59%)
Mar 07, 2005 51.97 51.97 51.30 51.30 116,000 -0.67(-1.29%)
Mar 04, 2005 51.79 52.27 51.68 51.97 116,400 +0.49(+0.95%)
Mar 03, 2005 51.34 51.52 50.98 51.48 162,800 -0.08(-0.16%)
Mar 02, 2005 50.66 51.63 50.34 51.56 187,200 +1.39(+2.77%)
Mar 01, 2005 49.82 51.25 49.82 50.17 133,600 +0.54(+1.09%)
Feb 28, 2005 50.90 51.07 49.57 49.63 144,800 -0.66(-1.31%)
Feb 25, 2005 49.50 50.52 49.18 50.29 166,000 +0.82(+1.66%)
Feb 24, 2005 49.78 49.78 48.94 49.47 173,600 -0.77(-1.53%)
Feb 23, 2005 50.40 50.40 49.97 50.24 144,000 -0.84(-1.64%)
Feb 22, 2005 51.49 51.49 50.89 51.08 125,600 -0.54(-1.05%)
Feb 18, 2005 51.71 51.73 51.27 51.62 113,600 -0.18(-0.35%)
Feb 17, 2005 51.90 52.00 51.75 51.80 98,800 -0.02(-0.04%)
Feb 16, 2005 52.45 52.45 51.73 51.82 207,200 -0.50(-0.96%)
Feb 15, 2005 51.76 52.44 51.69 52.32 201,600 +0.46(+0.89%)
Feb 14, 2005 51.09 51.88 51.03 51.86 68,000 +0.82(+1.61%)
Feb 11, 2005 51.32 51.65 51.00 51.04 80,400 -0.69(-1.33%)
Feb 10, 2005 51.48 52.05 51.40 51.73 84,400 +0.17(+0.33%)
Feb 09, 2005 50.85 51.64 50.85 51.56 107,600 +0.43(+0.84%)
Feb 08, 2005 50.85 51.34 50.66 51.13 64,000 +0.27(+0.53%)
Feb 07, 2005 50.62 51.03 50.60 50.86 78,000 -0.39(-0.76%)
Feb 04, 2005 51.14 51.27 50.59 51.25 132,000 -0.14(-0.27%)
Feb 03, 2005 51.21 51.42 51.00 51.39 89,600 -0.03(-0.06%)
Feb 02, 2005 51.58 51.70 51.10 51.42 103,200 -0.50(-0.96%)
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.