Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 47.54 48.10 47.06 48.02 4,707,384 +0.78(+1.65%)
Apr 28, 2005 47.66 47.73 47.16 47.24 5,117,635 -0.86(-1.79%)
Apr 27, 2005 47.64 48.25 47.26 48.10 4,379,947 +0.30(+0.62%)
Apr 26, 2005 48.68 48.87 47.80 47.80 4,339,654 -0.87(-1.78%)
Apr 25, 2005 48.77 49.12 48.48 48.67 3,919,847 +0.28(+0.58%)
Apr 22, 2005 48.92 48.93 47.96 48.39 4,325,161 -0.52(-1.07%)
Apr 21, 2005 48.29 49.11 47.92 48.91 5,825,383 +1.25(+2.62%)
Apr 20, 2005 48.46 48.73 47.41 47.66 7,838,260 -0.65(-1.34%)
Apr 19, 2005 48.03 49.10 48.03 48.30 11,386,875 +0.65(+1.36%)
Apr 18, 2005 50.23 50.24 47.33 47.66 21,080,664 -3.11(-6.13%)
Apr 15, 2005 51.73 51.79 50.55 50.77 7,383,735 -0.95(-1.85%)
Apr 14, 2005 52.68 52.70 51.59 51.73 5,106,806 -1.16(-2.18%)
Apr 13, 2005 53.35 53.59 52.62 52.88 3,654,362 -0.65(-1.21%)
Apr 12, 2005 52.89 53.67 52.45 53.53 3,674,110 +0.49(+0.92%)
Apr 11, 2005 53.22 53.30 52.86 53.04 2,529,036 -0.05(-0.09%)
Apr 08, 2005 53.37 53.59 53.06 53.09 2,644,817 -0.38(-0.72%)
Apr 07, 2005 53.43 53.62 53.24 53.47 3,395,247 +0.21(+0.40%)
Apr 06, 2005 53.37 53.76 53.22 53.26 3,716,313 +0.22(+0.41%)
Apr 05, 2005 53.17 53.37 52.65 53.04 4,559,910 -0.14(-0.27%)
Apr 04, 2005 53.52 53.64 53.10 53.18 3,899,780 -0.26(-0.49%)
Apr 01, 2005 54.00 54.13 53.42 53.45 3,652,928 -0.36(-0.67%)
Mar 31, 2005 53.97 54.37 53.73 53.81 4,155,710 -0.18(-0.34%)
Mar 30, 2005 53.28 54.05 53.28 53.99 3,183,591 +0.84(+1.57%)
Mar 29, 2005 53.49 54.04 53.12 53.15 4,383,928 -0.33(-0.61%)
Mar 28, 2005 53.55 53.85 53.45 53.48 2,486,514 -0.07(-0.13%)
Mar 24, 2005 53.53 53.78 53.30 53.55 2,936,102 +0.13(+0.25%)
Mar 23, 2005 53.47 53.69 53.13 53.42 3,768,550 -0.19(-0.36%)
Mar 22, 2005 53.67 54.44 53.59 53.61 3,323,262 -0.18(-0.34%)
Mar 21, 2005 54.00 54.13 53.57 53.79 2,699,921 -0.31(-0.57%)
Mar 18, 2005 54.25 54.66 53.72 54.10 8,384,838 +0.12(+0.22%)
Mar 17, 2005 53.92 54.29 53.64 53.98 3,178,495 -0.02(-0.03%)
Mar 16, 2005 53.78 54.56 53.78 54.00 4,393,802 +0.09(+0.16%)
Mar 15, 2005 54.00 54.48 53.91 53.91 3,502,588 -0.03(-0.05%)
Mar 14, 2005 53.84 54.31 53.54 53.94 4,108,410 +0.17(+0.32%)
Mar 11, 2005 54.41 54.62 53.69 53.77 3,816,169 -0.64(-1.18%)
Mar 10, 2005 54.06 54.49 53.52 54.41 4,018,906 +0.33(+0.62%)
Mar 09, 2005 54.13 54.51 54.03 54.08 4,083,087 -0.16(-0.30%)
Mar 08, 2005 54.26 54.55 54.06 54.24 4,295,221 -0.21(-0.38%)
Mar 07, 2005 54.29 54.91 54.22 54.45 5,765,024 +0.16(+0.29%)
Mar 04, 2005 53.50 54.43 53.44 54.29 4,629,347 +0.98(+1.84%)
Mar 03, 2005 53.35 53.35 52.44 53.31 3,842,765 +0.21(+0.40%)
Mar 02, 2005 53.00 53.43 52.76 53.10 3,475,673 +0.06(+0.11%)
Mar 01, 2005 52.71 53.37 52.53 53.04 3,646,876 +0.33(+0.63%)
Feb 28, 2005 53.12 53.15 52.58 52.71 3,445,254 -0.41(-0.78%)
Feb 25, 2005 52.87 53.30 52.55 53.12 3,586,676 +0.21(+0.39%)
Feb 24, 2005 52.61 52.91 52.10 52.91 4,287,576 +0.22(+0.42%)
Feb 23, 2005 52.54 52.93 52.37 52.69 4,902,635 -0.09(-0.17%)
Feb 22, 2005 53.62 53.91 52.65 52.78 4,760,895 -0.94(-1.74%)
Feb 18, 2005 53.86 54.31 53.69 53.72 4,709,454 -0.10(-0.19%)
Feb 17, 2005 54.30 54.50 53.82 53.82 4,640,335 -0.68(-1.26%)
Feb 16, 2005 53.69 54.62 53.60 54.50 4,717,735 +0.51(+0.94%)
Feb 15, 2005 53.37 54.04 53.20 53.99 5,977,954 +0.87(+1.63%)
Feb 14, 2005 53.04 53.34 52.84 53.13 3,205,091 +0.36(+0.68%)
Feb 11, 2005 52.73 53.07 52.27 52.77 4,105,861 +0.09(+0.17%)
Feb 10, 2005 52.36 52.79 52.34 52.68 3,050,291 +0.35(+0.66%)
Feb 09, 2005 52.96 52.98 52.24 52.34 2,836,088 -0.62(-1.17%)
Feb 08, 2005 52.46 53.12 52.29 52.96 3,217,036 +0.29(+0.55%)
Feb 07, 2005 52.78 53.06 52.59 52.67 2,731,614 -0.13(-0.24%)
Feb 04, 2005 52.46 52.88 52.38 52.79 3,903,921 +0.46(+0.89%)
Feb 03, 2005 52.37 52.54 52.08 52.33 3,685,895 +0.00(+0.00%)
Feb 02, 2005 52.60 52.61 52.25 52.33 4,631,258 -0.46(-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.