Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 43.95 44.37 43.37 44.31 4,968,158 +0.60(+1.36%)
Apr 28, 2005 44.67 44.67 43.63 43.71 6,419,141 -0.70(-1.58%)
Apr 27, 2005 43.54 44.74 43.36 44.41 9,950,823 +0.49(+1.12%)
Apr 26, 2005 44.56 44.67 43.29 43.92 6,814,729 -0.43(-0.97%)
Apr 25, 2005 43.77 44.49 43.77 44.35 4,691,045 +1.27(+2.94%)
Apr 22, 2005 43.59 43.80 42.61 43.09 4,097,864 -0.89(-2.03%)
Apr 21, 2005 43.07 43.98 42.97 43.98 4,506,482 +1.38(+3.23%)
Apr 20, 2005 43.25 43.45 42.61 42.61 5,293,628 -0.64(-1.48%)
Apr 19, 2005 42.38 43.45 42.15 43.25 4,795,415 +0.87(+2.06%)
Apr 18, 2005 42.17 42.67 41.85 42.37 4,698,298 -0.06(-0.14%)
Apr 15, 2005 43.22 43.54 42.43 42.43 4,485,930 -0.86(-1.99%)
Apr 14, 2005 43.96 44.16 43.28 43.30 5,010,336 -0.38(-0.87%)
Apr 13, 2005 43.66 43.96 43.51 43.68 5,139,020 +0.16(+0.38%)
Apr 12, 2005 44.22 44.33 42.99 43.51 9,117,335 -0.71(-1.60%)
Apr 11, 2005 43.74 44.53 43.74 44.22 5,734,753 +0.60(+1.37%)
Apr 08, 2005 43.92 43.93 43.49 43.63 3,394,939 -0.31(-0.69%)
Apr 07, 2005 43.51 44.03 43.40 43.93 4,690,507 +0.43(+0.99%)
Apr 06, 2005 43.71 43.76 43.44 43.50 3,486,549 +0.07(+0.17%)
Apr 05, 2005 43.42 44.26 43.22 43.42 5,930,331 +0.00(+0.00%)
Apr 04, 2005 43.63 43.71 43.19 43.42 3,977,508 -0.34(-0.77%)
Apr 01, 2005 43.59 44.01 43.40 43.76 5,176,631 +0.24(+0.55%)
Mar 31, 2005 43.77 43.77 43.13 43.52 4,547,317 -0.25(-0.56%)
Mar 30, 2005 42.62 43.77 42.62 43.77 4,906,368 +1.15(+2.69%)
Mar 29, 2005 42.98 43.31 42.43 42.62 7,128,916 -0.63(-1.46%)
Mar 28, 2005 42.66 43.28 42.63 43.25 4,169,593 +0.97(+2.29%)
Mar 24, 2005 42.45 42.61 42.19 42.29 2,426,453 -0.04(-0.09%)
Mar 23, 2005 42.61 42.73 42.15 42.32 4,085,237 -0.28(-0.65%)
Mar 22, 2005 42.43 42.96 42.40 42.60 4,898,174 +0.28(+0.67%)
Mar 21, 2005 42.43 42.58 42.12 42.32 2,757,968 -0.24(-0.56%)
Mar 18, 2005 42.47 42.58 42.11 42.55 7,384,671 +0.20(+0.47%)
Mar 17, 2005 42.25 42.67 42.22 42.35 5,157,019 +0.09(+0.21%)
Mar 16, 2005 43.40 43.57 42.21 42.26 6,539,362 -1.27(-2.92%)
Mar 15, 2005 43.07 43.88 42.90 43.54 6,414,439 +0.57(+1.33%)
Mar 14, 2005 42.81 43.17 42.66 42.96 4,395,529 +0.16(+0.38%)
Mar 11, 2005 43.07 43.34 42.58 42.80 4,399,290 -0.36(-0.84%)
Mar 10, 2005 43.00 43.45 42.95 43.16 4,581,838 +0.17(+0.40%)
Mar 09, 2005 43.07 43.22 42.76 42.99 4,709,179 -0.30(-0.69%)
Mar 08, 2005 43.41 43.69 43.04 43.29 6,185,011 -0.11(-0.26%)
Mar 07, 2005 42.82 43.49 42.62 43.40 8,403,530 -0.06(-0.14%)
Mar 04, 2005 42.90 43.73 42.43 43.46 8,899,862 +0.71(+1.67%)
Mar 03, 2005 41.28 43.23 41.18 42.75 11,940,317 +1.58(+3.83%)
Mar 02, 2005 40.54 41.26 40.48 41.17 5,929,256 +0.60(+1.49%)
Mar 01, 2005 40.93 41.12 40.39 40.57 5,748,051 -0.36(-0.87%)
Feb 28, 2005 40.87 40.98 40.73 40.92 6,190,519 -0.01(-0.04%)
Feb 25, 2005 39.90 40.97 39.70 40.94 6,048,403 +0.78(+1.95%)
Feb 24, 2005 39.61 40.16 39.43 40.16 5,226,063 +0.91(+2.31%)
Feb 23, 2005 39.31 39.54 39.13 39.25 5,470,938 +0.42(+1.09%)
Feb 22, 2005 38.97 39.12 38.76 38.82 4,469,139 -0.47(-1.19%)
Feb 18, 2005 39.96 39.96 39.12 39.29 6,454,468 -0.66(-1.64%)
Feb 17, 2005 40.35 40.54 39.89 39.95 5,552,742 -0.19(-0.48%)
Feb 16, 2005 40.31 40.42 40.05 40.14 3,717,454 -0.38(-0.94%)
Feb 15, 2005 40.39 40.81 40.21 40.52 4,435,692 +0.29(+0.72%)
Feb 14, 2005 40.21 40.45 39.99 40.23 3,872,331 -0.07(-0.18%)
Feb 11, 2005 40.01 40.42 39.72 40.31 2,960,934 +0.21(+0.52%)
Feb 10, 2005 40.29 40.52 39.93 40.10 4,882,324 -0.19(-0.48%)
Feb 09, 2005 39.83 40.32 39.72 40.29 6,495,034 +0.46(+1.16%)
Feb 08, 2005 39.20 39.92 39.00 39.83 8,154,490 +0.74(+1.90%)
Feb 07, 2005 39.02 39.23 38.94 39.08 5,011,948 -0.06(-0.15%)
Feb 04, 2005 38.67 39.38 38.64 39.14 4,466,184 +0.43(+1.12%)
Feb 03, 2005 39.42 39.42 38.67 38.71 5,640,591 -0.17(-0.44%)
Feb 02, 2005 38.86 39.37 38.28 38.88 8,187,534 +0.89(+2.33%)
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.