Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 47.52 48.08 47.05 48.00 4,708,894 +0.78(+1.65%)
Apr 28, 2005 47.64 47.72 47.15 47.22 5,119,277 -0.86(-1.79%)
Apr 27, 2005 47.62 48.23 47.25 48.08 4,381,352 +0.30(+0.62%)
Apr 26, 2005 48.66 48.85 47.79 47.79 4,341,046 -0.87(-1.78%)
Apr 25, 2005 48.75 49.11 48.47 48.65 3,921,104 +0.28(+0.58%)
Apr 22, 2005 48.90 48.91 47.94 48.37 4,326,549 -0.52(-1.07%)
Apr 21, 2005 48.27 49.10 47.90 48.89 5,827,252 +1.25(+2.62%)
Apr 20, 2005 48.44 48.71 47.39 47.64 7,840,775 -0.65(-1.34%)
Apr 19, 2005 48.02 49.09 48.02 48.29 11,390,527 +0.65(+1.36%)
Apr 18, 2005 50.22 50.22 47.32 47.64 21,087,426 -3.11(-6.13%)
Apr 15, 2005 51.72 51.77 50.54 50.76 7,386,103 -0.95(-1.85%)
Apr 14, 2005 52.66 52.68 51.57 51.71 5,108,444 -1.16(-2.18%)
Apr 13, 2005 53.34 53.57 52.60 52.87 3,655,534 -0.65(-1.21%)
Apr 12, 2005 52.88 53.65 52.43 53.51 3,675,288 +0.49(+0.92%)
Apr 11, 2005 53.20 53.28 52.85 53.02 2,529,847 -0.05(-0.09%)
Apr 08, 2005 53.35 53.57 53.04 53.07 2,645,666 -0.38(-0.72%)
Apr 07, 2005 53.42 53.61 53.22 53.46 3,396,336 +0.21(+0.40%)
Apr 06, 2005 53.35 53.74 53.20 53.24 3,717,505 +0.22(+0.41%)
Apr 05, 2005 53.15 53.35 52.63 53.02 4,561,372 -0.14(-0.27%)
Apr 04, 2005 53.50 53.62 53.09 53.17 3,901,031 -0.26(-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.