Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 37.30 38.25 37.28 38.05 2,265,600 +1.02(+2.77%)
Mar 30, 2005 36.75 37.13 35.83 37.03 2,603,000 +0.39(+1.05%)
Mar 29, 2005 37.00 37.71 36.57 36.64 1,985,700 -0.35(-0.93%)
Mar 28, 2005 37.05 37.54 36.74 36.99 1,706,000 -0.06(-0.16%)
Mar 24, 2005 37.38 38.01 36.83 37.04 2,342,300 +0.15(+0.41%)
Mar 23, 2005 37.50 37.50 36.62 36.90 2,645,700 -0.77(-2.06%)
Mar 22, 2005 38.07 38.50 37.60 37.67 2,307,900 -0.29(-0.75%)
Mar 21, 2005 38.67 38.88 37.95 37.96 1,949,900 -0.71(-1.84%)
Mar 18, 2005 38.90 39.22 38.51 38.67 2,382,400 -0.11(-0.28%)
Mar 17, 2005 38.15 38.85 38.06 38.78 2,177,600 +0.94(+2.48%)
Mar 16, 2005 37.88 38.74 37.53 37.83 2,549,100 -0.12(-0.30%)
Mar 15, 2005 38.72 38.97 37.87 37.95 2,624,400 -0.65(-1.68%)
Mar 14, 2005 38.85 39.00 37.85 38.60 2,886,000 -0.16(-0.40%)
Mar 11, 2005 38.51 39.12 38.19 38.76 2,229,100 +0.25(+0.65%)
Mar 10, 2005 39.30 39.30 37.85 38.51 3,443,400 -0.79(-2.02%)
Mar 09, 2005 40.25 40.90 39.26 39.30 3,421,200 -0.77(-1.91%)
Mar 08, 2005 40.00 40.83 40.00 40.06 2,662,600 -0.17(-0.41%)
Mar 07, 2005 40.47 40.47 39.42 40.23 2,693,800 -0.46(-1.12%)
Mar 04, 2005 39.49 40.87 39.20 40.69 3,006,700 +1.19(+3.03%)
Mar 03, 2005 39.20 39.49 38.67 39.49 3,923,800 +0.94(+2.44%)
Mar 02, 2005 38.00 38.65 37.97 38.55 3,337,500 +0.29(+0.77%)
Mar 01, 2005 38.28 38.70 37.55 38.26 4,844,400 -0.17(-0.46%)
Feb 28, 2005 38.65 39.65 37.58 38.43 4,765,100 -0.44(-1.12%)
Feb 25, 2005 36.75 39.09 36.62 38.87 7,814,700 +2.87(+7.96%)
Feb 24, 2005 35.53 36.00 35.43 36.00 2,478,300 +0.61(+1.72%)
Feb 23, 2005 35.19 35.65 34.97 35.39 2,421,100 +0.18(+0.53%)
Feb 22, 2005 35.42 35.87 35.21 35.21 3,029,600 +0.08(+0.23%)
Feb 18, 2005 34.40 35.17 34.29 35.12 2,955,100 +0.85(+2.48%)
Feb 17, 2005 35.10 35.17 34.17 34.28 2,638,100 -0.72(-2.07%)
Feb 16, 2005 34.17 35.06 33.98 35.00 2,888,300 +0.88(+2.56%)
Feb 15, 2005 34.20 34.38 33.80 34.12 2,286,400 +0.03(+0.07%)
Feb 14, 2005 34.44 34.76 33.97 34.10 1,867,300 -0.25(-0.71%)
Feb 11, 2005 34.30 34.69 34.12 34.35 2,446,000 +0.05(+0.13%)
Feb 10, 2005 33.24 34.45 33.05 34.30 2,489,200 +1.32(+4.00%)
Feb 09, 2005 32.67 33.20 32.50 32.98 1,836,800 +0.10(+0.32%)
Feb 08, 2005 32.62 32.99 32.46 32.88 1,864,500 -0.04(-0.12%)
Feb 07, 2005 33.05 33.33 32.53 32.92 1,439,400 -0.18(-0.56%)
Feb 04, 2005 33.58 33.70 32.83 33.10 2,924,400 -0.45(-1.33%)
Feb 03, 2005 33.72 33.83 33.22 33.54 1,643,500 -0.36(-1.06%)
Feb 02, 2005 33.35 33.95 33.35 33.90 1,262,000 +0.40(+1.18%)
Feb 01, 2005 33.17 33.62 33.03 33.51 1,603,700 +0.40(+1.22%)
Jan 31, 2005 32.74 33.25 32.26 33.10 1,863,800 +0.31(+0.95%)
Jan 28, 2005 32.60 33.01 32.37 32.79 1,953,700 -0.09(-0.26%)
Jan 27, 2005 32.55 33.25 32.44 32.88 1,690,200 +0.33(+1.01%)
Jan 26, 2005 32.30 32.62 32.04 32.55 1,544,600 +0.29(+0.90%)
Jan 25, 2005 32.25 32.45 31.91 32.26 1,434,300 +0.23(+0.73%)
Jan 24, 2005 32.21 32.34 31.98 32.03 1,629,800 +0.08(+0.23%)
Jan 21, 2005 32.20 32.49 31.90 31.95 1,986,700 -0.00(-0.02%)
Jan 20, 2005 32.15 32.29 31.45 31.95 2,027,600 -0.30(-0.91%)
Jan 19, 2005 32.37 32.59 32.20 32.25 1,045,100 -0.12(-0.37%)
Jan 18, 2005 32.55 32.67 32.13 32.37 1,860,300 +0.15(+0.48%)
Jan 14, 2005 31.73 32.37 31.59 32.22 1,894,100 +0.54(+1.69%)
Jan 13, 2005 31.86 32.10 31.59 31.68 2,310,000 +0.04(+0.11%)
Jan 12, 2005 31.20 31.69 30.96 31.64 2,145,200 +0.59(+1.90%)
Jan 11, 2005 31.33 31.33 31.00 31.05 1,909,000 -0.15(-0.46%)
Jan 10, 2005 31.05 31.45 31.02 31.20 2,139,200 +0.50(+1.63%)
Jan 07, 2005 31.05 31.15 30.01 30.70 2,614,800 -0.05(-0.16%)
Jan 06, 2005 30.20 31.31 30.05 30.75 3,074,700 +0.55(+1.82%)
Jan 05, 2005 30.65 30.82 30.08 30.20 2,629,900 -0.51(-1.66%)
Jan 04, 2005 31.17 31.42 30.68 30.71 2,297,200 -0.35(-1.11%)
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.