Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 41.47 41.95 41.05 41.88 5,396,773 +0.68(+1.65%)
Apr 28, 2005 41.57 41.64 41.14 41.20 5,867,106 -0.75(-1.79%)
Apr 27, 2005 41.55 42.09 41.23 41.95 5,021,384 +0.26(+0.62%)
Apr 26, 2005 42.46 42.63 41.70 41.70 4,975,190 -0.76(-1.78%)
Apr 25, 2005 42.54 42.85 42.29 42.45 4,493,903 +0.25(+0.58%)
Apr 22, 2005 42.67 42.68 41.83 42.21 4,958,575 -0.45(-1.07%)
Apr 21, 2005 42.12 42.84 41.79 42.66 6,678,503 +1.09(+2.62%)
Apr 20, 2005 42.27 42.50 41.35 41.57 8,986,163 -0.56(-1.34%)
Apr 19, 2005 41.90 42.83 41.90 42.13 13,054,466 +0.56(+1.36%)
Apr 18, 2005 43.82 43.82 41.29 41.57 24,167,898 -2.72(-6.13%)
Apr 15, 2005 45.12 45.17 44.10 44.29 8,465,073 -0.83(-1.85%)
Apr 14, 2005 45.95 45.97 45.00 45.12 5,854,690 -1.01(-2.18%)
Apr 13, 2005 46.54 46.75 45.90 46.13 4,189,538 -0.56(-1.21%)
Apr 12, 2005 46.14 46.81 45.75 46.69 4,212,178 +0.43(+0.92%)
Apr 11, 2005 46.42 46.49 46.11 46.26 2,899,410 -0.04(-0.09%)
Apr 08, 2005 46.55 46.75 46.28 46.31 3,032,147 -0.33(-0.72%)
Apr 07, 2005 46.61 46.77 46.44 46.64 3,892,476 +0.19(+0.40%)
Apr 06, 2005 46.55 46.89 46.42 46.46 4,260,562 +0.19(+0.41%)
Apr 05, 2005 46.38 46.55 45.92 46.26 5,227,702 -0.13(-0.27%)
Apr 04, 2005 46.68 46.78 46.32 46.39 4,470,898 -0.23(-0.49%)
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.