Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 47.00 47.31 46.88 47.00 238,500 +0.34(+0.73%)
Apr 28, 2005 46.98 47.07 46.60 46.66 174,300 -0.42(-0.89%)
Apr 27, 2005 47.07 47.33 46.74 47.08 149,900 +0.02(+0.04%)
Apr 26, 2005 46.20 47.51 45.80 47.06 385,000 +1.70(+3.75%)
Apr 25, 2005 44.99 45.48 44.91 45.36 139,500 +0.38(+0.84%)
Apr 22, 2005 45.61 45.61 44.65 44.98 171,400 -0.63(-1.38%)
Apr 21, 2005 45.15 45.75 45.07 45.61 181,700 +0.50(+1.11%)
Apr 20, 2005 45.04 45.18 44.83 45.11 228,000 +0.06(+0.13%)
Apr 19, 2005 45.14 45.19 44.72 45.05 147,000 -0.05(-0.11%)
Apr 18, 2005 44.85 45.20 44.66 45.10 131,200 +0.29(+0.65%)
Apr 15, 2005 45.10 45.11 44.51 44.81 207,900 -0.48(-1.06%)
Apr 14, 2005 46.02 46.07 45.09 45.29 348,900 -0.75(-1.63%)
Apr 13, 2005 46.35 46.55 46.00 46.04 77,300 -0.44(-0.95%)
Apr 12, 2005 46.33 46.64 45.98 46.48 98,700 +0.09(+0.19%)
Apr 11, 2005 46.35 46.52 46.10 46.39 170,400 +0.01(+0.02%)
Apr 08, 2005 46.73 46.85 46.27 46.38 126,100 -0.34(-0.73%)
Apr 07, 2005 46.49 46.87 46.37 46.72 169,400 +0.21(+0.45%)
Apr 06, 2005 46.83 46.95 46.21 46.51 215,800 -0.36(-0.77%)
Apr 05, 2005 46.90 47.20 46.77 46.87 199,900 +0.06(+0.13%)
Apr 04, 2005 46.75 46.93 46.48 46.81 138,600 +0.22(+0.47%)
Apr 01, 2005 46.79 47.20 46.45 46.59 189,700 -0.16(-0.34%)
Mar 31, 2005 47.11 47.16 46.74 46.75 171,400 -0.26(-0.55%)
Mar 30, 2005 46.40 47.17 46.35 47.01 248,000 +0.53(+1.14%)
Mar 29, 2005 46.55 46.81 46.40 46.48 192,000 -0.25(-0.53%)
Mar 28, 2005 46.82 47.30 46.64 46.73 155,200 -0.09(-0.19%)
Mar 24, 2005 47.25 47.25 46.82 46.82 109,500 -0.28(-0.59%)
Mar 23, 2005 46.95 47.11 46.75 47.10 283,800 +0.23(+0.49%)
Mar 22, 2005 47.00 47.27 46.65 46.87 139,000 -0.12(-0.26%)
Mar 21, 2005 47.15 47.15 46.84 46.99 201,200 -0.11(-0.23%)
Mar 18, 2005 47.26 47.61 47.08 47.10 408,600 -0.15(-0.32%)
Mar 17, 2005 47.15 47.33 47.01 47.25 90,200 -0.01(-0.02%)
Mar 16, 2005 47.44 47.44 47.14 47.26 124,100 -0.23(-0.48%)
Mar 15, 2005 47.50 48.02 47.44 47.49 187,700 -0.02(-0.04%)
Mar 14, 2005 46.97 47.53 46.91 47.51 189,300 +0.54(+1.15%)
Mar 11, 2005 48.53 48.53 46.83 46.97 198,700 +0.26(+0.56%)
Mar 10, 2005 46.55 46.75 46.37 46.71 292,400 +0.12(+0.26%)
Mar 09, 2005 47.20 47.21 46.36 46.59 214,300 -0.66(-1.40%)
Mar 08, 2005 47.50 47.50 47.17 47.25 151,200 -0.35(-0.74%)
Mar 07, 2005 47.75 47.91 47.60 47.60 163,800 -0.18(-0.38%)
Mar 04, 2005 47.55 47.95 47.47 47.78 152,500 +0.57(+1.21%)
Mar 03, 2005 48.25 48.53 47.21 47.21 407,000 -0.97(-2.01%)
Mar 02, 2005 46.55 48.77 46.50 48.18 633,700 +1.86(+4.02%)
Mar 01, 2005 45.99 46.39 45.99 46.32 248,800 +0.43(+0.94%)
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%)
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.