Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 41.48 41.96 41.06 41.89 5,395,330 +0.68(+1.65%)
Apr 28, 2005 41.58 41.65 41.15 41.21 5,865,536 -0.75(-1.79%)
Apr 27, 2005 41.56 42.10 41.24 41.96 5,020,040 +0.26(+0.62%)
Apr 26, 2005 42.47 42.64 41.71 41.71 4,973,859 -0.76(-1.78%)
Apr 25, 2005 42.55 42.86 42.30 42.46 4,492,701 +0.25(+0.58%)
Apr 22, 2005 42.68 42.69 41.84 42.22 4,957,249 -0.45(-1.07%)
Apr 21, 2005 42.13 42.85 41.81 42.67 6,676,716 +1.09(+2.62%)
Apr 20, 2005 42.28 42.51 41.36 41.58 8,983,759 -0.56(-1.34%)
Apr 19, 2005 41.91 42.84 41.91 42.15 13,050,974 +0.56(+1.36%)
Apr 18, 2005 43.83 43.83 41.30 41.58 24,161,432 -2.72(-6.13%)
Apr 15, 2005 45.14 45.19 44.11 44.30 8,462,808 -0.83(-1.85%)
Apr 14, 2005 45.96 45.98 45.01 45.13 5,853,124 -1.01(-2.18%)
Apr 13, 2005 46.55 46.76 45.91 46.14 4,188,417 -0.56(-1.21%)
Apr 12, 2005 46.15 46.82 45.76 46.70 4,211,051 +0.43(+0.92%)
Apr 11, 2005 46.43 46.50 46.12 46.28 2,898,634 -0.04(-0.09%)
Apr 08, 2005 46.57 46.76 46.29 46.32 3,031,336 -0.33(-0.72%)
Apr 07, 2005 46.62 46.79 46.45 46.65 3,891,435 +0.19(+0.40%)
Apr 06, 2005 46.57 46.91 46.44 46.47 4,259,423 +0.19(+0.41%)
Apr 05, 2005 46.39 46.57 45.94 46.28 5,226,303 -0.13(-0.27%)
Apr 04, 2005 46.69 46.80 46.33 46.40 4,469,701 -0.23(-0.49%)
Apr 01, 2005 47.11 47.23 46.61 46.63 4,186,774 -0.31(-0.67%)
Mar 31, 2005 47.09 47.44 46.88 46.94 4,763,033 -0.16(-0.34%)
Mar 30, 2005 46.48 47.16 46.48 47.10 3,648,847 +0.73(+1.57%)
Mar 29, 2005 46.67 47.15 46.35 46.38 5,024,604 -0.28(-0.61%)
Mar 28, 2005 46.73 46.98 46.63 46.66 2,849,898 -0.06(-0.13%)
Mar 24, 2005 46.70 46.92 46.51 46.72 3,365,190 +0.12(+0.25%)
Mar 23, 2005 46.65 46.84 46.36 46.61 4,319,294 -0.17(-0.36%)
Mar 22, 2005 46.83 47.50 46.75 46.77 3,808,929 -0.16(-0.34%)
Mar 21, 2005 47.11 47.22 46.74 46.93 3,094,493 -0.27(-0.57%)
Mar 18, 2005 47.33 47.69 46.87 47.20 9,610,214 +0.10(+0.22%)
Mar 17, 2005 47.04 47.37 46.80 47.10 3,643,006 -0.02(-0.03%)
Mar 16, 2005 46.92 47.60 46.92 47.11 5,035,921 +0.08(+0.16%)
Mar 15, 2005 47.11 47.53 47.04 47.04 4,014,462 -0.02(-0.05%)
Mar 14, 2005 46.98 47.39 46.71 47.06 4,708,820 +0.15(+0.32%)
Mar 11, 2005 47.47 47.66 46.85 46.91 4,373,871 -0.56(-1.18%)
Mar 10, 2005 47.17 47.54 46.70 47.47 4,606,237 +0.29(+0.62%)
Mar 09, 2005 47.22 47.56 47.14 47.18 4,679,798 -0.14(-0.30%)
Mar 08, 2005 47.34 47.59 47.17 47.32 4,922,932 -0.18(-0.38%)
Mar 07, 2005 47.37 47.91 47.31 47.50 6,607,536 +0.14(+0.29%)
Mar 04, 2005 46.68 47.49 46.63 47.37 5,305,888 +0.85(+1.84%)
Mar 03, 2005 46.55 46.55 45.76 46.51 4,404,354 +0.19(+0.40%)
Mar 02, 2005 46.24 46.62 46.03 46.33 3,983,614 +0.05(+0.11%)
Mar 01, 2005 45.99 46.57 45.83 46.28 4,179,838 +0.29(+0.63%)
Feb 28, 2005 46.35 46.37 45.88 45.99 3,948,750 -0.36(-0.78%)
Feb 25, 2005 46.13 46.51 45.85 46.35 4,110,840 +0.18(+0.39%)
Feb 24, 2005 45.90 46.17 45.45 46.17 4,914,171 +0.19(+0.42%)
Feb 23, 2005 45.84 46.18 45.70 45.98 5,619,116 -0.08(-0.17%)
Feb 22, 2005 46.79 47.03 45.94 46.05 5,456,661 -0.82(-1.74%)
Feb 18, 2005 46.99 47.39 46.84 46.87 5,397,703 -0.09(-0.19%)
Feb 17, 2005 47.38 47.55 46.96 46.96 5,318,483 -0.60(-1.26%)
Feb 16, 2005 46.84 47.65 46.77 47.55 5,407,194 +0.44(+0.94%)
Feb 15, 2005 46.57 47.15 46.41 47.11 6,851,583 +0.76(+1.63%)
Feb 14, 2005 46.28 46.54 46.10 46.35 3,673,489 +0.31(+0.68%)
Feb 11, 2005 46.01 46.30 45.60 46.04 4,705,900 +0.08(+0.17%)
Feb 10, 2005 45.68 46.06 45.66 45.96 3,496,067 +0.30(+0.66%)
Feb 09, 2005 46.21 46.22 45.58 45.66 3,250,559 -0.54(-1.17%)
Feb 08, 2005 45.77 46.35 45.62 46.21 3,687,179 +0.25(+0.55%)
Feb 07, 2005 46.05 46.29 45.89 45.95 3,130,817 -0.11(-0.24%)
Feb 04, 2005 45.77 46.13 45.70 46.06 4,474,447 +0.41(+0.89%)
Feb 03, 2005 45.69 45.84 45.44 45.66 4,224,559 +0.00(+0.00%)
Feb 02, 2005 45.89 45.90 45.59 45.66 5,308,078 -0.41(-0.88%)
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.