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%)
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.