Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 44.79 44.79 43.31 43.49 6,841 -0.78(-1.75%)
Feb 25, 2005 44.32 44.61 43.45 44.27 9,882 +0.72(+1.65%)
Feb 24, 2005 44.06 44.27 42.82 43.55 12,234 -0.07(-0.17%)
Feb 23, 2005 43.05 44.39 42.82 43.62 48,648 +0.29(+0.67%)
Feb 22, 2005 44.47 45.23 42.98 43.33 28,848 -1.12(-2.52%)
Feb 18, 2005 44.83 45.26 44.42 44.45 8,946 -0.48(-1.06%)
Feb 17, 2005 47.41 47.46 44.45 44.93 11,502 -1.93(-4.13%)
Feb 16, 2005 47.40 47.64 46.37 46.86 8,267 -0.49(-1.03%)
Feb 15, 2005 46.29 47.56 46.29 47.35 24,184 +0.48(+1.02%)
Feb 14, 2005 47.02 47.02 46.31 46.87 17,027 -0.89(-1.86%)
Feb 11, 2005 47.25 48.04 46.19 47.76 5,978 +1.27(+2.73%)
Feb 10, 2005 46.72 47.06 46.20 46.49 6,005 -0.42(-0.90%)
Feb 09, 2005 49.27 49.77 46.73 46.91 10,717 -2.32(-4.71%)
Feb 08, 2005 49.09 49.23 48.18 49.23 7,502 -0.38(-0.77%)
Feb 07, 2005 50.46 50.69 49.29 49.61 16,796 -0.83(-1.65%)
Feb 04, 2005 49.86 50.44 49.41 50.44 8,747 +0.64(+1.28%)
Feb 03, 2005 49.52 49.81 47.98 49.81 12,863 +1.20(+2.46%)
Feb 02, 2005 49.05 49.34 48.36 48.61 11,875 -0.29(-0.59%)
Feb 01, 2005 46.86 48.90 46.28 48.90 27,299 +2.27(+4.87%)
Jan 31, 2005 46.19 46.63 45.80 46.63 3,311 +0.38(+0.83%)
Jan 28, 2005 46.38 46.59 45.75 46.25 6,317 -0.49(-1.04%)
Jan 27, 2005 46.54 46.73 45.98 46.73 5,420 +0.23(+0.50%)
Jan 26, 2005 44.85 46.50 44.64 46.50 5,321 +1.90(+4.25%)
Jan 25, 2005 45.36 45.77 44.60 44.60 7,670 -0.74(-1.63%)
Jan 24, 2005 46.02 46.02 44.89 45.34 5,330 -0.17(-0.37%)
Jan 21, 2005 45.83 45.94 45.36 45.51 28,074 -0.75(-1.62%)
Jan 20, 2005 45.65 46.26 45.65 46.26 9,538 -0.21(-0.46%)
Jan 19, 2005 45.98 46.72 45.98 46.47 26,984 +0.53(+1.16%)
Jan 18, 2005 45.37 46.14 45.02 45.94 13,388 +0.18(+0.39%)
Jan 14, 2005 44.16 45.88 44.16 45.76 41,615 +1.09(+2.45%)
Jan 13, 2005 45.21 45.21 43.91 44.67 25,006 -0.28(-0.62%)
Jan 12, 2005 44.93 45.02 43.98 44.95 18,331 +0.23(+0.52%)
Jan 11, 2005 44.36 44.84 44.07 44.71 21,057 +0.16(+0.36%)
Jan 10, 2005 45.18 45.18 44.37 44.55 38,435 -0.73(-1.62%)
Jan 07, 2005 45.54 45.61 45.00 45.29 33,784 -0.31(-0.69%)
Jan 06, 2005 44.96 45.98 44.96 45.60 9,688 +0.51(+1.14%)
Jan 05, 2005 44.85 45.91 44.85 45.09 21,753 -0.88(-1.91%)
Jan 04, 2005 46.16 46.16 45.48 45.97 19,402 +0.36(+0.78%)
Jan 03, 2005 46.56 46.56 45.23 45.61 33,886 -1.29(-2.75%)
Dec 31, 2004 46.76 47.28 46.73 46.90 8,026 -0.11(-0.24%)
Dec 30, 2004 46.14 47.39 46.14 47.01 36,277 +0.28(+0.60%)
Dec 29, 2004 47.55 47.55 45.25 46.73 12,306 -0.05(-0.10%)
Dec 28, 2004 46.50 46.99 46.50 46.78 15,303 -0.22(-0.48%)
Dec 27, 2004 47.66 47.66 46.91 47.00 18,513 -0.65(-1.37%)
Dec 23, 2004 48.20 48.20 47.59 47.66 16,052 -0.06(-0.12%)
Dec 22, 2004 47.98 48.25 45.52 47.71 67,312 -0.18(-0.37%)
Dec 21, 2004 48.12 48.12 47.00 47.89 22,687 +0.51(+1.08%)
Dec 20, 2004 46.91 47.95 46.91 47.38 15,945 +0.38(+0.82%)
Dec 17, 2004 46.05 47.27 46.05 46.99 130,985 +0.24(+0.52%)
Dec 16, 2004 47.29 47.97 46.15 46.75 21,937 -0.51(-1.09%)
Dec 15, 2004 47.06 47.85 46.79 47.26 21,295 -0.31(-0.65%)
Dec 14, 2004 46.80 47.83 46.55 47.57 10,915 +1.22(+2.64%)
Dec 13, 2004 46.50 46.85 46.27 46.35 15,410 -0.29(-0.62%)
Dec 10, 2004 46.65 46.65 45.63 46.64 11,664 +0.38(+0.83%)
Dec 09, 2004 46.01 46.26 46.01 46.26 4,601 +0.22(+0.49%)
Dec 08, 2004 46.25 46.27 46.03 46.03 10,594 -0.07(-0.14%)
Dec 07, 2004 45.77 46.11 45.40 46.10 20,225 +0.54(+1.19%)
Dec 06, 2004 45.03 45.79 44.93 45.55 9,738 +0.52(+1.16%)
Dec 03, 2004 45.47 45.56 45.03 45.03 4,815 -0.76(-1.65%)
Dec 02, 2004 45.65 45.79 45.42 45.79 5,671 +0.04(+0.08%)
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.