Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 44.86 44.86 43.51 44.38 4,179,399 -0.10(-0.23%)
Apr 28, 2005 44.65 45.26 44.32 44.48 3,305,081 -0.16(-0.36%)
Apr 27, 2005 44.42 45.05 43.99 44.64 2,308,653 +0.12(+0.27%)
Apr 26, 2005 44.06 45.55 43.81 44.52 3,059,579 +0.45(+1.02%)
Apr 25, 2005 43.57 44.23 43.54 44.07 2,184,834 +0.65(+1.49%)
Apr 22, 2005 43.54 43.54 42.98 43.42 2,830,637 -0.11(-0.26%)
Apr 21, 2005 42.64 43.95 42.49 43.54 4,261,874 +1.53(+3.63%)
Apr 20, 2005 42.92 44.31 41.00 42.01 7,063,773 -0.60(-1.41%)
Apr 19, 2005 43.76 43.78 42.22 42.61 3,172,395 -0.94(-2.15%)
Apr 18, 2005 43.01 43.62 42.15 43.54 2,735,449 +0.96(+2.26%)
Apr 15, 2005 43.34 43.43 42.36 42.58 3,583,059 -1.18(-2.70%)
Apr 14, 2005 44.89 45.07 43.33 43.76 4,350,545 -1.13(-2.52%)
Apr 13, 2005 45.73 45.85 44.32 44.89 4,670,722 -1.30(-2.82%)
Apr 12, 2005 46.15 46.35 45.61 46.19 1,553,880 -0.19(-0.40%)
Apr 11, 2005 45.77 46.75 45.41 46.38 2,351,706 +1.00(+2.21%)
Apr 08, 2005 46.42 46.63 45.30 45.38 2,176,501 -0.93(-2.00%)
Apr 07, 2005 46.52 46.57 45.49 46.31 4,148,417 -0.49(-1.04%)
Apr 06, 2005 46.90 47.17 46.48 46.79 4,295,740 +0.31(+0.66%)
Apr 05, 2005 45.77 46.61 45.42 46.48 3,639,680 +0.72(+1.57%)
Apr 04, 2005 46.41 46.42 45.15 45.76 6,597,556 -1.08(-2.30%)
Apr 01, 2005 47.78 48.31 46.12 46.84 9,719,098 -1.76(-3.62%)
Mar 31, 2005 48.67 50.02 46.90 48.60 22,083,372 +3.76(+8.39%)
Mar 30, 2005 44.16 45.76 44.16 44.84 4,040,516 +1.14(+2.61%)
Mar 29, 2005 44.23 44.41 43.69 43.69 1,973,412 -0.70(-1.58%)
Mar 28, 2005 43.20 44.52 43.20 44.40 1,563,709 +1.30(+3.02%)
Mar 24, 2005 43.15 43.30 42.95 43.10 1,462,431 -0.06(-0.13%)
Mar 23, 2005 43.20 43.48 43.06 43.15 1,962,088 -0.19(-0.43%)
Mar 22, 2005 43.42 43.89 43.26 43.34 1,516,168 -0.08(-0.19%)
Mar 21, 2005 42.91 43.60 42.89 43.42 1,826,624 +0.65(+1.51%)
Mar 18, 2005 43.25 43.43 42.36 42.78 3,247,177 -0.70(-1.61%)
Mar 17, 2005 43.99 44.13 43.46 43.48 2,657,034 -0.40(-0.92%)
Mar 16, 2005 44.81 45.26 43.81 43.88 2,665,260 -1.16(-2.58%)
Mar 15, 2005 45.59 45.85 44.79 45.04 1,905,894 -0.71(-1.55%)
Mar 14, 2005 45.12 45.83 45.07 45.75 1,961,233 +0.81(+1.81%)
Mar 11, 2005 44.37 45.01 44.22 44.94 1,510,292 +0.45(+1.01%)
Mar 10, 2005 44.72 44.84 44.03 44.49 1,508,369 -0.28(-0.63%)
Mar 09, 2005 44.35 45.09 44.22 44.77 2,256,091 +0.42(+0.95%)
Mar 08, 2005 43.98 44.51 43.71 44.35 1,631,761 +0.36(+0.81%)
Mar 07, 2005 43.84 44.54 43.79 43.99 2,488,025 +0.15(+0.34%)
Mar 04, 2005 42.54 44.13 42.49 43.84 4,602,029 +1.65(+3.90%)
Mar 03, 2005 42.31 42.49 42.11 42.20 4,258,135 -0.01(-0.02%)
Mar 02, 2005 42.26 42.42 41.85 42.21 3,175,493 -0.29(-0.68%)
Mar 01, 2005 41.70 42.50 41.53 42.50 5,092,284 +0.85(+2.05%)
Feb 28, 2005 42.12 42.12 41.54 41.64 4,427,358 -0.48(-1.13%)
Feb 25, 2005 42.03 42.12 41.65 42.12 5,643,861 +0.84(+2.04%)
Feb 24, 2005 41.65 41.91 40.95 41.28 2,674,875 -0.05(-0.11%)
Feb 23, 2005 40.48 41.51 40.38 41.33 3,223,995 +0.84(+2.08%)
Feb 22, 2005 41.65 41.79 40.44 40.48 2,973,899 -0.37(-0.92%)
Feb 18, 2005 41.09 41.19 40.70 40.86 2,086,120 -0.17(-0.41%)
Feb 17, 2005 41.75 41.79 41.02 41.03 1,931,747 -0.63(-1.51%)
Feb 16, 2005 41.38 41.79 41.16 41.65 1,820,534 +0.20(+0.47%)
Feb 15, 2005 41.70 41.83 41.10 41.46 1,811,454 -0.07(-0.18%)
Feb 14, 2005 40.67 41.78 40.62 41.53 1,418,951 +0.81(+2.00%)
Feb 11, 2005 41.38 41.54 40.36 40.72 2,347,753 -0.66(-1.61%)
Feb 10, 2005 41.09 41.44 41.00 41.38 1,492,131 +0.48(+1.17%)
Feb 09, 2005 41.35 41.64 40.86 40.91 2,251,925 -0.49(-1.18%)
Feb 08, 2005 41.14 41.55 41.00 41.39 2,652,761 +0.25(+0.61%)
Feb 07, 2005 40.68 41.42 40.60 41.14 2,229,917 +0.43(+1.06%)
Feb 04, 2005 40.94 41.51 40.50 40.71 2,650,517 -0.35(-0.84%)
Feb 03, 2005 40.30 41.23 39.81 41.05 3,546,629 +1.51(+3.81%)
Feb 02, 2005 39.53 39.69 39.42 39.55 2,051,400 +0.14(+0.36%)
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.