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%)
Apr 01, 2005 53.98 54.11 53.40 53.43 3,654,100 -0.36(-0.67%)
Mar 31, 2005 53.95 54.35 53.71 53.79 4,157,043 -0.18(-0.34%)
Mar 30, 2005 53.26 54.03 53.26 53.97 3,184,612 +0.83(+1.57%)
Mar 29, 2005 53.47 54.02 53.10 53.14 4,385,334 -0.33(-0.61%)
Mar 28, 2005 53.54 53.83 53.43 53.46 2,487,311 -0.07(-0.13%)
Mar 24, 2005 53.51 53.76 53.29 53.53 2,937,044 +0.13(+0.25%)
Mar 23, 2005 53.45 53.67 53.12 53.40 3,769,759 -0.19(-0.36%)
Mar 22, 2005 53.66 54.42 53.57 53.59 3,324,328 -0.18(-0.34%)
Mar 21, 2005 53.98 54.11 53.55 53.78 2,700,787 -0.31(-0.57%)
Mar 18, 2005 54.23 54.64 53.71 54.08 8,387,528 +0.12(+0.22%)
Mar 17, 2005 53.90 54.27 53.62 53.96 3,179,515 -0.02(-0.03%)
Mar 16, 2005 53.76 54.54 53.76 53.98 4,395,212 +0.09(+0.16%)
Mar 15, 2005 53.98 54.46 53.89 53.89 3,503,711 -0.03(-0.05%)
Mar 14, 2005 53.83 54.30 53.52 53.92 4,109,727 +0.17(+0.32%)
Mar 11, 2005 54.39 54.60 53.68 53.75 3,817,393 -0.64(-1.18%)
Mar 10, 2005 54.05 54.47 53.51 54.39 4,020,195 +0.33(+0.62%)
Mar 09, 2005 54.11 54.50 54.01 54.06 4,084,397 -0.16(-0.30%)
Mar 08, 2005 54.24 54.53 54.05 54.22 4,296,598 -0.21(-0.38%)
Mar 07, 2005 54.27 54.89 54.20 54.43 5,766,873 +0.16(+0.29%)
Mar 04, 2005 53.49 54.41 53.42 54.27 4,630,831 +0.98(+1.84%)
Mar 03, 2005 53.34 53.34 52.43 53.29 3,843,998 +0.21(+0.40%)
Mar 02, 2005 52.98 53.42 52.74 53.08 3,476,788 +0.06(+0.11%)
Mar 01, 2005 52.70 53.35 52.51 53.02 3,648,046 +0.33(+0.63%)
Feb 28, 2005 53.10 53.13 52.56 52.69 3,446,359 -0.41(-0.78%)
Feb 25, 2005 52.85 53.29 52.53 53.10 3,587,827 +0.21(+0.39%)
Feb 24, 2005 52.59 52.90 52.08 52.90 4,288,952 +0.22(+0.42%)
Feb 23, 2005 52.53 52.91 52.36 52.68 4,904,208 -0.09(-0.17%)
Feb 22, 2005 53.61 53.89 52.63 52.76 4,762,422 -0.94(-1.74%)
Feb 18, 2005 53.84 54.30 53.67 53.70 4,710,965 -0.10(-0.19%)
Feb 17, 2005 54.28 54.48 53.80 53.80 4,641,824 -0.68(-1.26%)
Feb 16, 2005 53.67 54.60 53.59 54.48 4,719,249 +0.51(+0.94%)
Feb 15, 2005 53.35 54.03 53.18 53.98 5,979,871 +0.87(+1.63%)
Feb 14, 2005 53.02 53.32 52.82 53.11 3,206,119 +0.36(+0.68%)
Feb 11, 2005 52.71 53.05 52.25 52.75 4,107,178 +0.09(+0.17%)
Feb 10, 2005 52.34 52.78 52.32 52.66 3,051,270 +0.35(+0.66%)
Feb 09, 2005 52.94 52.96 52.23 52.32 2,836,997 -0.62(-1.17%)
Feb 08, 2005 52.44 53.10 52.27 52.94 3,218,068 +0.29(+0.55%)
Feb 07, 2005 52.76 53.04 52.58 52.65 2,732,490 -0.13(-0.24%)
Feb 04, 2005 52.44 52.86 52.36 52.78 3,905,173 +0.46(+0.89%)
Feb 03, 2005 52.35 52.53 52.07 52.31 3,687,077 +0.00(+0.00%)
Feb 02, 2005 52.58 52.60 52.23 52.31 4,632,743 -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.