Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 46.05 46.10 45.68 45.89 315,800 -0.21(-0.46%)
Feb 25, 2005 46.72 46.76 46.09 46.10 196,600 -0.74(-1.58%)
Feb 24, 2005 46.73 46.84 46.45 46.84 137,000 +0.04(+0.09%)
Feb 23, 2005 46.65 46.93 46.50 46.80 173,400 +0.21(+0.45%)
Feb 22, 2005 47.40 47.41 46.59 46.59 144,600 -0.81(-1.71%)
Feb 18, 2005 47.75 47.76 47.40 47.40 109,000 -0.31(-0.65%)
Feb 17, 2005 47.52 47.79 47.44 47.71 193,300 +0.13(+0.27%)
Feb 16, 2005 47.75 47.78 47.40 47.58 124,900 -0.22(-0.46%)
Feb 15, 2005 47.67 47.87 47.56 47.80 139,100 +0.08(+0.17%)
Feb 14, 2005 47.21 47.92 47.20 47.72 209,800 +0.61(+1.29%)
Feb 11, 2005 46.97 47.35 46.97 47.11 349,000 +0.08(+0.17%)
Feb 10, 2005 47.16 47.20 46.70 47.03 173,800 -0.17(-0.36%)
Feb 09, 2005 47.60 47.60 47.05 47.20 148,700 -0.45(-0.94%)
Feb 08, 2005 47.53 47.65 47.36 47.65 167,500 +0.17(+0.36%)
Feb 07, 2005 47.62 47.67 47.24 47.48 568,700 -0.03(-0.06%)
Feb 04, 2005 47.75 47.80 47.40 47.51 452,500 -0.25(-0.52%)
Feb 03, 2005 47.38 48.07 47.15 47.76 361,800 +0.28(+0.59%)
Feb 02, 2005 47.50 47.57 47.18 47.48 300,700 +0.06(+0.13%)
Feb 01, 2005 48.12 48.14 47.28 47.42 351,300 -0.61(-1.27%)
Jan 31, 2005 47.40 48.20 47.30 48.03 487,300 +0.63(+1.33%)
Jan 28, 2005 47.55 47.55 46.91 47.40 437,500 -0.03(-0.06%)
Jan 27, 2005 48.09 48.12 47.03 47.43 475,000 -0.76(-1.58%)
Jan 26, 2005 50.00 50.00 47.64 48.19 601,600 -2.38(-4.71%)
Jan 25, 2005 51.45 51.45 50.55 50.57 257,400 -0.87(-1.69%)
Jan 24, 2005 51.85 51.85 51.41 51.44 166,300 -0.32(-0.62%)
Jan 21, 2005 51.28 52.00 51.28 51.76 143,200 +0.38(+0.74%)
Jan 20, 2005 51.65 51.68 51.27 51.38 104,000 -0.34(-0.66%)
Jan 19, 2005 52.22 52.22 51.72 51.72 158,900 -0.50(-0.96%)
Jan 18, 2005 51.20 52.22 51.10 52.22 127,300 +0.95(+1.85%)
Jan 14, 2005 51.25 51.46 51.18 51.27 152,300 +0.03(+0.06%)
Jan 13, 2005 51.25 51.55 51.19 51.24 181,400 -0.10(-0.19%)
Jan 12, 2005 51.55 51.57 51.14 51.34 272,200 -0.26(-0.50%)
Jan 11, 2005 51.70 51.77 51.45 51.60 177,500 -0.17(-0.33%)
Jan 10, 2005 52.12 52.22 51.76 51.77 244,300 -0.36(-0.69%)
Jan 07, 2005 52.56 52.56 51.76 52.13 311,500 -0.42(-0.80%)
Jan 06, 2005 52.97 52.97 52.34 52.55 251,100 -0.37(-0.70%)
Jan 05, 2005 53.55 53.56 52.86 52.92 248,900 -0.63(-1.18%)
Jan 04, 2005 54.07 54.17 53.51 53.55 164,200 -0.42(-0.78%)
Jan 03, 2005 54.25 54.33 53.74 53.97 163,100 -0.23(-0.42%)
Dec 31, 2004 54.35 54.55 54.10 54.20 47,200 -0.11(-0.20%)
Dec 30, 2004 54.18 54.41 53.90 54.31 85,400 +0.13(+0.24%)
Dec 29, 2004 54.15 54.30 54.07 54.18 60,800 -0.05(-0.09%)
Dec 28, 2004 54.02 54.25 53.93 54.23 80,700 +0.22(+0.41%)
Dec 27, 2004 54.05 54.15 53.79 54.01 114,900 -0.03(-0.06%)
Dec 23, 2004 54.33 54.35 53.90 54.04 60,800 -0.29(-0.53%)
Dec 22, 2004 54.00 54.57 54.00 54.33 86,100 +0.38(+0.70%)
Dec 21, 2004 53.40 54.19 53.40 53.95 106,500 +0.56(+1.05%)
Dec 20, 2004 53.45 53.58 53.26 53.39 119,600 +0.04(+0.07%)
Dec 17, 2004 52.90 53.66 52.86 53.35 231,400 +0.18(+0.34%)
Dec 16, 2004 53.75 53.80 53.08 53.17 164,100 -0.63(-1.17%)
Dec 15, 2004 53.85 53.98 53.65 53.80 181,200 -0.20(-0.37%)
Dec 14, 2004 54.25 54.25 53.75 54.00 163,700 -0.19(-0.35%)
Dec 13, 2004 54.04 54.28 53.66 54.19 154,000 +0.25(+0.46%)
Dec 10, 2004 53.42 54.05 53.27 53.94 168,900 +0.46(+0.86%)
Dec 09, 2004 53.16 53.50 52.81 53.48 243,500 +0.33(+0.62%)
Dec 08, 2004 53.10 53.54 52.86 53.15 234,700 +0.13(+0.25%)
Dec 07, 2004 52.60 53.08 52.56 53.02 218,500 +0.32(+0.61%)
Dec 06, 2004 52.32 52.73 52.20 52.70 177,600 +0.38(+0.73%)
Dec 03, 2004 52.95 52.95 52.32 52.32 227,900 -0.78(-1.47%)
Dec 02, 2004 53.27 53.27 52.92 53.10 88,800 -0.18(-0.34%)
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.