Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 46.21 46.40 45.91 46.06 5,494,628 -0.15(-0.33%)
Jan 31, 2005 45.80 46.29 45.80 46.22 5,112,220 +0.61(+1.33%)
Jan 28, 2005 45.41 45.69 45.36 45.61 3,735,733 +0.20(+0.43%)
Jan 27, 2005 45.47 45.74 45.16 45.41 4,680,345 -0.29(-0.64%)
Jan 26, 2005 45.45 45.97 45.45 45.70 5,329,070 +0.33(+0.72%)
Jan 25, 2005 45.01 45.48 44.93 45.37 6,352,901 +0.66(+1.47%)
Jan 24, 2005 44.65 44.90 44.26 44.72 7,385,859 +0.19(+0.43%)
Jan 21, 2005 45.33 45.54 44.47 44.52 7,775,021 -0.92(-2.03%)
Jan 20, 2005 45.31 45.77 44.97 45.44 5,903,138 +0.43(+0.95%)
Jan 19, 2005 45.20 45.36 44.98 45.02 8,903,992 +0.08(+0.18%)
Jan 18, 2005 46.01 46.57 44.72 44.93 13,071,965 -1.07(-2.32%)
Jan 14, 2005 45.90 46.16 45.53 46.00 5,626,052 +0.10(+0.21%)
Jan 13, 2005 46.38 46.84 45.75 45.90 7,616,034 -0.64(-1.38%)
Jan 12, 2005 46.34 46.57 46.02 46.54 7,636,295 +0.14(+0.29%)
Jan 11, 2005 45.99 46.56 45.94 46.41 8,683,309 +0.42(+0.92%)
Jan 10, 2005 45.09 46.18 45.09 45.99 7,928,714 +0.90(+1.99%)
Jan 07, 2005 44.65 45.36 44.51 45.09 6,010,833 +0.46(+1.03%)
Jan 06, 2005 44.31 45.14 44.28 44.63 5,502,477 +0.40(+0.90%)
Jan 05, 2005 44.76 44.90 44.23 44.23 5,284,897 -0.55(-1.22%)
Jan 04, 2005 45.14 45.48 44.74 44.78 6,652,621 -0.37(-0.81%)
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.