Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 47.07 47.43 46.87 46.93 4,764,308 -0.16(-0.34%)
Mar 30, 2005 46.47 47.15 46.47 47.09 3,649,824 +0.73(+1.57%)
Mar 29, 2005 46.65 47.13 46.34 46.36 5,025,948 -0.28(-0.61%)
Mar 28, 2005 46.71 46.97 46.62 46.65 2,850,660 -0.06(-0.13%)
Mar 24, 2005 46.69 46.91 46.49 46.71 3,366,091 +0.12(+0.25%)
Mar 23, 2005 46.64 46.83 46.35 46.59 4,320,450 -0.17(-0.36%)
Mar 22, 2005 46.82 47.49 46.74 46.76 3,809,949 -0.16(-0.34%)
Mar 21, 2005 47.10 47.21 46.72 46.92 3,095,321 -0.27(-0.57%)
Mar 18, 2005 47.32 47.68 46.86 47.19 9,612,786 +0.10(+0.22%)
Mar 17, 2005 47.03 47.35 46.79 47.09 3,643,981 -0.02(-0.03%)
Mar 16, 2005 46.91 47.59 46.91 47.10 5,037,268 +0.08(+0.16%)
Mar 15, 2005 47.10 47.52 47.03 47.03 4,015,537 -0.02(-0.05%)
Mar 14, 2005 46.97 47.38 46.70 47.05 4,710,081 +0.15(+0.32%)
Mar 11, 2005 47.46 47.64 46.83 46.90 4,375,042 -0.56(-1.18%)
Mar 10, 2005 47.16 47.53 46.69 47.46 4,607,469 +0.29(+0.62%)
Mar 09, 2005 47.21 47.55 47.13 47.17 4,681,050 -0.14(-0.30%)
Mar 08, 2005 47.33 47.58 47.16 47.31 4,924,250 -0.18(-0.38%)
Mar 07, 2005 47.35 47.90 47.29 47.49 6,609,304 +0.14(+0.29%)
Mar 04, 2005 46.67 47.47 46.61 47.35 5,307,308 +0.85(+1.84%)
Mar 03, 2005 46.54 46.54 45.74 46.50 4,405,533 +0.19(+0.40%)
Mar 02, 2005 46.23 46.61 46.02 46.31 3,984,680 +0.05(+0.11%)
Mar 01, 2005 45.98 46.55 45.82 46.26 4,180,956 +0.29(+0.63%)
Feb 28, 2005 46.34 46.36 45.86 45.97 3,949,807 -0.36(-0.78%)
Feb 25, 2005 46.12 46.49 45.84 46.34 4,111,940 +0.18(+0.39%)
Feb 24, 2005 45.89 46.15 45.44 46.15 4,915,486 +0.19(+0.42%)
Feb 23, 2005 45.83 46.17 45.68 45.96 5,620,620 -0.08(-0.17%)
Feb 22, 2005 46.77 47.02 45.92 46.04 5,458,121 -0.82(-1.74%)
Feb 18, 2005 46.98 47.38 46.83 46.86 5,399,147 -0.09(-0.19%)
Feb 17, 2005 47.36 47.54 46.94 46.94 5,319,906 -0.60(-1.26%)
Feb 16, 2005 46.83 47.64 46.76 47.54 5,408,641 +0.44(+0.94%)
Feb 15, 2005 46.55 47.14 46.40 47.10 6,853,417 +0.76(+1.63%)
Feb 14, 2005 46.26 46.53 46.09 46.34 3,674,473 +0.31(+0.68%)
Feb 11, 2005 46.00 46.29 45.59 46.03 4,707,159 +0.08(+0.17%)
Feb 10, 2005 45.67 46.05 45.65 45.95 3,497,002 +0.30(+0.66%)
Feb 09, 2005 46.19 46.21 45.57 45.65 3,251,429 -0.54(-1.17%)
Feb 08, 2005 45.76 46.34 45.61 46.19 3,688,166 +0.25(+0.55%)
Feb 07, 2005 46.03 46.28 45.88 45.94 3,131,655 -0.11(-0.24%)
Feb 04, 2005 45.76 46.12 45.69 46.05 4,475,645 +0.41(+0.89%)
Feb 03, 2005 45.68 45.83 45.43 45.65 4,225,689 +0.00(+0.00%)
Feb 02, 2005 45.88 45.89 45.57 45.65 5,309,499 -0.41(-0.88%)
Feb 01, 2005 46.20 46.39 45.90 46.05 5,496,098 -0.15(-0.33%)
Jan 31, 2005 45.79 46.28 45.79 46.20 5,113,588 +0.61(+1.33%)
Jan 28, 2005 45.40 45.68 45.34 45.60 3,736,733 +0.20(+0.43%)
Jan 27, 2005 45.46 45.73 45.15 45.40 4,681,598 -0.29(-0.64%)
Jan 26, 2005 45.44 45.96 45.44 45.69 5,330,496 +0.33(+0.72%)
Jan 25, 2005 44.99 45.47 44.92 45.36 6,354,601 +0.66(+1.47%)
Jan 24, 2005 44.64 44.89 44.25 44.70 7,387,836 +0.19(+0.43%)
Jan 21, 2005 45.32 45.52 44.46 44.51 7,777,102 -0.92(-2.03%)
Jan 20, 2005 45.29 45.76 44.95 45.43 5,904,718 +0.43(+0.95%)
Jan 19, 2005 45.19 45.34 44.97 45.00 8,906,375 +0.08(+0.18%)
Jan 18, 2005 46.00 46.55 44.70 44.92 13,075,463 -1.07(-2.32%)
Jan 14, 2005 45.89 46.14 45.51 45.99 5,627,558 +0.10(+0.21%)
Jan 13, 2005 46.37 46.83 45.74 45.89 7,618,072 -0.64(-1.38%)
Jan 12, 2005 46.32 46.55 46.01 46.53 7,638,339 +0.14(+0.30%)
Jan 11, 2005 45.98 46.55 45.92 46.40 8,685,632 +0.42(+0.92%)
Jan 10, 2005 45.08 46.17 45.08 45.97 7,930,836 +0.90(+1.99%)
Jan 07, 2005 44.64 45.35 44.50 45.08 6,012,442 +0.46(+1.03%)
Jan 06, 2005 44.30 45.13 44.26 44.62 5,503,949 +0.40(+0.90%)
Jan 05, 2005 44.75 44.88 44.22 44.22 5,286,311 -0.55(-1.22%)
Jan 04, 2005 45.13 45.47 44.73 44.76 6,654,402 -0.37(-0.81%)
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.