Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 32.88 33.31 32.65 33.19 45,491,676 +0.60(+1.84%)
Apr 28, 2005 33.38 33.61 32.59 32.59 54,739,256 -1.39(-4.08%)
Apr 27, 2005 34.48 34.60 33.81 33.98 35,044,100 -0.52(-1.50%)
Apr 26, 2005 34.90 35.01 34.50 34.50 22,282,952 -0.40(-1.15%)
Apr 25, 2005 34.90 35.19 34.69 34.90 25,700,128 +0.31(+0.91%)
Apr 22, 2005 34.50 34.89 34.02 34.58 29,377,098 +0.08(+0.24%)
Apr 21, 2005 33.49 34.51 33.40 34.50 28,794,282 +1.25(+3.75%)
Apr 20, 2005 33.79 34.29 33.18 33.26 35,491,348 -0.87(-2.54%)
Apr 19, 2005 33.38 34.48 33.38 34.12 40,693,748 +0.80(+2.41%)
Apr 18, 2005 32.39 33.38 32.24 33.32 39,676,224 +0.62(+1.89%)
Apr 15, 2005 34.02 34.57 32.65 32.70 48,044,076 -1.49(-4.36%)
Apr 14, 2005 34.50 34.74 34.11 34.19 31,794,792 -0.23(-0.68%)
Apr 13, 2005 35.01 35.36 34.30 34.43 40,873,816 -0.74(-2.12%)
Apr 12, 2005 34.89 35.25 34.80 35.17 38,682,924 +0.08(+0.23%)
Apr 11, 2005 34.91 35.17 34.55 35.09 27,300,814 +0.16(+0.47%)
Apr 08, 2005 35.36 35.43 34.92 34.93 21,632,266 -0.49(-1.38%)
Apr 07, 2005 35.71 35.72 35.02 35.41 28,636,550 -0.03(-0.08%)
Apr 06, 2005 35.07 35.53 34.90 35.44 29,116,102 +0.49(+1.40%)
Apr 05, 2005 35.21 35.53 34.83 34.95 27,190,332 -0.34(-0.97%)
Apr 04, 2005 35.47 35.93 34.99 35.30 39,990,140 +0.06(+0.17%)
Apr 01, 2005 34.98 35.33 34.88 35.24 31,924,518 +0.55(+1.59%)
Mar 31, 2005 34.82 35.11 34.65 34.69 35,932,588 +0.21(+0.61%)
Mar 30, 2005 34.13 34.52 33.40 34.48 44,791,164 +0.56(+1.66%)
Mar 29, 2005 34.27 34.77 33.78 33.91 32,522,454 -0.36(-1.05%)
Mar 28, 2005 34.36 34.59 33.97 34.27 35,062,828 -0.06(-0.19%)
Mar 24, 2005 35.09 35.30 34.08 34.34 42,805,256 -0.63(-1.81%)
Mar 23, 2005 35.44 35.44 34.69 34.97 45,103,532 -0.47(-1.33%)
Mar 22, 2005 35.94 36.57 35.39 35.44 33,811,284 -0.73(-2.01%)
Mar 21, 2005 36.46 36.65 35.97 36.17 30,628,814 -0.29(-0.80%)
Mar 18, 2005 35.85 36.58 35.81 36.46 55,866,572 +0.68(+1.89%)
Mar 17, 2005 35.43 35.87 35.29 35.79 37,416,604 +0.70(+1.99%)
Mar 16, 2005 34.92 35.41 34.61 35.09 36,036,196 -0.04(-0.10%)
Mar 15, 2005 35.67 36.00 35.08 35.12 30,200,294 -0.54(-1.52%)
Mar 14, 2005 35.54 35.79 34.94 35.66 33,615,580 +0.13(+0.38%)
Mar 11, 2005 35.14 35.85 35.02 35.53 42,201,820 +0.40(+1.13%)
Mar 10, 2005 35.44 35.53 34.63 35.14 68,731,504 -0.24(-0.69%)
Mar 09, 2005 36.72 37.46 35.33 35.38 117,102,376 -1.34(-3.66%)
Mar 08, 2005 36.75 37.02 36.55 36.72 31,257,680 +0.06(+0.16%)
Mar 07, 2005 37.00 37.02 36.42 36.67 33,152,522 -0.33(-0.90%)
Mar 04, 2005 36.74 37.25 36.52 37.00 35,746,504 +0.30(+0.82%)
Mar 03, 2005 36.49 36.74 36.26 36.70 34,864,032 +0.22(+0.59%)
Mar 02, 2005 36.11 36.77 36.10 36.48 44,629,652 +0.34(+0.93%)
Mar 01, 2005 36.65 36.74 36.08 36.14 44,898,724 -0.70(-1.91%)
Feb 28, 2005 36.82 37.27 36.14 36.85 61,098,524 +0.03(+0.08%)
Feb 25, 2005 35.79 37.07 35.79 36.82 64,063,124 +1.24(+3.48%)
Feb 24, 2005 34.69 35.62 34.65 35.58 47,052,672 +1.00(+2.88%)
Feb 23, 2005 34.05 34.65 33.97 34.58 31,876,922 +0.68(+2.01%)
Feb 22, 2005 34.63 34.97 33.90 33.90 44,084,980 -0.68(-1.95%)
Feb 18, 2005 33.83 34.83 33.77 34.58 39,621,584 +0.75(+2.20%)
Feb 17, 2005 34.16 34.30 33.77 33.83 31,993,590 -0.20(-0.60%)
Feb 16, 2005 33.13 34.16 33.08 34.04 32,347,196 +0.91(+2.74%)
Feb 15, 2005 32.99 33.14 32.89 33.13 23,070,236 +0.05(+0.16%)
Feb 14, 2005 32.74 33.09 32.63 33.08 20,434,330 +0.42(+1.28%)
Feb 11, 2005 32.79 33.10 32.57 32.66 23,515,252 -0.13(-0.41%)
Feb 10, 2005 32.52 32.95 32.36 32.79 27,543,596 +0.47(+1.44%)
Feb 09, 2005 32.29 32.49 32.06 32.32 20,673,676 -0.14(-0.43%)
Feb 08, 2005 31.92 32.53 31.92 32.46 26,367,826 +0.22(+0.69%)
Feb 07, 2005 32.08 32.25 31.78 32.24 26,691,708 +0.06(+0.20%)
Feb 04, 2005 31.70 32.20 31.59 32.18 29,292,906 +0.45(+1.41%)
Feb 03, 2005 31.34 31.80 31.16 31.73 24,183,292 +0.34(+1.09%)
Feb 02, 2005 31.04 31.43 31.03 31.39 25,594,630 +0.38(+1.24%)
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.