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%)
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.