Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 50.48 50.85 49.81 49.81 275,893 -0.53(-1.06%)
Mar 30, 2005 50.00 50.43 49.95 50.34 465,563 +0.37(+0.75%)
Mar 29, 2005 49.69 50.44 49.69 49.96 248,935 +0.04(+0.07%)
Mar 28, 2005 50.59 50.71 49.74 49.93 222,619 -0.77(-1.51%)
Mar 24, 2005 50.57 51.10 50.38 50.69 283,061 +0.24(+0.48%)
Mar 23, 2005 50.57 50.81 49.94 50.45 374,098 -0.51(-1.01%)
Mar 22, 2005 52.20 52.58 50.96 50.96 264,126 -1.14(-2.19%)
Mar 21, 2005 52.67 52.84 51.83 52.10 164,423 -0.62(-1.17%)
Mar 18, 2005 53.61 53.65 52.72 52.72 269,261 -0.79(-1.48%)
Mar 17, 2005 53.19 53.61 53.19 53.52 138,642 +0.56(+1.06%)
Mar 16, 2005 52.91 53.23 52.44 52.96 269,047 -0.05(-0.09%)
Mar 15, 2005 53.28 53.77 52.67 53.00 215,558 +0.14(+0.27%)
Mar 14, 2005 52.45 53.13 52.45 52.86 266,693 +0.42(+0.80%)
Mar 11, 2005 53.33 53.38 52.44 52.44 227,754 -0.98(-1.84%)
Mar 10, 2005 53.00 53.80 53.00 53.42 315,582 +0.42(+0.79%)
Mar 09, 2005 55.02 55.02 52.39 53.00 247,544 -2.02(-3.67%)
Mar 08, 2005 55.55 55.55 54.90 55.02 197,907 -0.53(-0.96%)
Mar 07, 2005 54.97 55.69 54.78 55.55 249,256 +0.46(+0.83%)
Mar 04, 2005 54.12 55.10 54.03 55.10 290,121 +1.27(+2.36%)
Mar 03, 2005 53.28 53.82 53.12 53.82 277,177 +0.19(+0.35%)
Mar 02, 2005 53.94 53.94 53.47 53.64 204,433 -0.30(-0.55%)
Mar 01, 2005 53.33 54.07 53.33 53.94 223,154 +0.46(+0.86%)
Feb 28, 2005 53.96 53.97 52.73 53.48 278,461 -0.49(-0.90%)
Feb 25, 2005 52.53 53.96 52.39 53.96 401,056 +1.43(+2.72%)
Feb 24, 2005 53.11 53.30 52.39 52.53 487,494 -0.37(-0.71%)
Feb 23, 2005 54.78 54.97 52.82 52.91 478,080 -1.13(-2.09%)
Feb 22, 2005 55.41 55.43 53.84 54.04 378,484 -1.80(-3.23%)
Feb 18, 2005 56.74 56.74 55.68 55.84 570,294 -2.11(-3.65%)
Feb 17, 2005 57.16 57.96 56.98 57.96 344,786 +0.89(+1.56%)
Feb 16, 2005 56.39 57.13 56.03 57.07 326,600 +0.47(+0.83%)
Feb 15, 2005 55.90 56.65 55.90 56.60 339,117 +0.70(+1.25%)
Feb 14, 2005 55.85 56.32 55.85 55.90 339,117 -0.19(-0.33%)
Feb 11, 2005 55.39 56.32 55.15 56.09 499,154 +0.00(+0.00%)
Feb 10, 2005 54.87 56.38 54.69 56.09 433,791 -0.05(-0.08%)
Feb 09, 2005 55.20 56.40 55.20 56.13 177,367 +0.75(+1.35%)
Feb 08, 2005 55.43 55.62 55.08 55.39 289,693 +0.28(+0.51%)
Feb 07, 2005 55.90 56.16 55.11 55.11 297,503 -0.62(-1.11%)
Feb 04, 2005 55.29 56.27 55.20 55.72 281,135 +0.77(+1.39%)
Feb 03, 2005 54.36 55.47 54.32 54.96 353,024 +1.04(+1.92%)
Feb 02, 2005 53.33 54.03 53.33 53.92 398,596 +0.40(+0.75%)
Feb 01, 2005 53.28 53.61 53.18 53.52 317,721 +0.04(+0.07%)
Jan 31, 2005 53.33 53.67 52.41 53.48 425,768 +0.38(+0.72%)
Jan 28, 2005 52.53 53.18 52.49 53.10 270,330 +0.94(+1.81%)
Jan 27, 2005 53.29 53.38 51.98 52.15 440,852 -1.14(-2.14%)
Jan 26, 2005 53.45 53.70 52.67 53.29 440,852 -0.16(-0.30%)
Jan 25, 2005 55.15 55.30 53.39 53.45 350,777 -1.28(-2.34%)
Jan 24, 2005 55.71 55.91 54.70 54.73 291,512 -0.89(-1.60%)
Jan 21, 2005 55.29 55.92 55.21 55.62 247,758 +0.23(+0.42%)
Jan 20, 2005 55.62 56.17 55.34 55.39 403,624 -0.60(-1.07%)
Jan 19, 2005 55.53 56.88 55.11 55.98 301,568 +0.50(+0.91%)
Jan 18, 2005 54.22 55.50 53.84 55.48 189,884 +0.95(+1.75%)
Jan 14, 2005 53.94 54.66 53.80 54.53 182,716 +0.52(+0.97%)
Jan 13, 2005 53.10 55.07 53.00 54.00 487,601 +0.72(+1.35%)
Jan 12, 2005 53.28 53.47 51.88 53.28 379,019 -0.09(-0.18%)
Jan 11, 2005 54.12 54.36 53.38 53.38 389,396 -1.00(-1.84%)
Jan 10, 2005 54.64 54.82 53.66 54.38 400,521 +0.16(+0.29%)
Jan 07, 2005 54.87 55.09 54.22 54.22 296,647 -0.04(-0.07%)
Jan 06, 2005 54.54 54.99 54.03 54.25 643,359 -0.15(-0.27%)
Jan 05, 2005 57.15 57.15 54.38 54.40 805,964 -2.76(-4.82%)
Jan 04, 2005 57.98 58.60 57.15 57.16 341,577 -0.93(-1.61%)
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.