Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 42.85 43.35 42.82 43.29 1,218,495 +0.23(+0.53%)
Apr 28, 2005 42.74 43.18 42.74 43.06 1,401,402 -0.03(-0.08%)
Apr 27, 2005 42.78 43.16 42.56 43.09 969,304 +0.18(+0.43%)
Apr 26, 2005 43.01 43.35 42.91 42.91 1,094,047 -0.28(-0.64%)
Apr 25, 2005 42.48 43.52 42.42 43.18 1,544,302 +0.38(+0.89%)
Apr 22, 2005 41.27 44.00 41.27 42.80 3,326,281 +1.61(+3.90%)
Apr 21, 2005 40.64 41.28 40.64 41.20 1,033,816 +0.62(+1.54%)
Apr 20, 2005 41.63 41.69 40.41 40.58 1,098,623 -1.35(-3.22%)
Apr 19, 2005 41.25 42.09 41.25 41.92 1,239,457 +0.60(+1.46%)
Apr 18, 2005 41.46 41.61 40.88 41.32 946,274 -0.18(-0.44%)
Apr 15, 2005 42.17 42.36 41.50 41.50 1,617,967 -0.70(-1.65%)
Apr 14, 2005 41.83 42.47 41.71 42.20 1,595,381 +0.51(+1.22%)
Apr 13, 2005 41.48 41.70 41.33 41.69 1,544,155 +0.25(+0.60%)
Apr 12, 2005 41.02 41.61 40.72 41.44 805,440 +0.43(+1.04%)
Apr 11, 2005 40.93 41.24 40.91 41.02 684,093 +0.11(+0.26%)
Apr 08, 2005 41.25 41.27 40.89 40.91 745,652 -0.22(-0.54%)
Apr 07, 2005 40.69 41.23 40.50 41.13 1,095,080 +0.44(+1.08%)
Apr 06, 2005 40.77 40.96 40.59 40.69 880,434 -0.07(-0.18%)
Apr 05, 2005 40.66 40.91 40.43 40.77 1,158,854 +0.22(+0.53%)
Apr 04, 2005 40.70 40.78 40.24 40.55 1,611,176 -0.16(-0.40%)
Apr 01, 2005 41.12 41.16 40.37 40.71 1,245,362 -0.24(-0.60%)
Mar 31, 2005 41.31 41.42 40.91 40.96 1,030,863 -0.27(-0.66%)
Mar 30, 2005 40.56 41.31 40.45 41.23 1,143,354 +0.83(+2.05%)
Mar 29, 2005 40.75 40.97 40.30 40.40 1,499,572 -0.35(-0.86%)
Mar 28, 2005 40.03 41.19 40.03 40.75 1,223,219 +0.03(+0.08%)
Mar 24, 2005 40.96 41.10 40.33 40.72 1,960,309 -0.21(-0.51%)
Mar 23, 2005 41.53 41.56 40.93 40.93 1,418,674 -0.60(-1.45%)
Mar 22, 2005 41.54 41.73 41.50 41.53 1,421,479 +0.03(+0.08%)
Mar 21, 2005 41.50 41.70 41.15 41.50 1,798,365 -0.35(-0.84%)
Mar 18, 2005 42.27 42.65 41.85 41.85 4,563,230 -0.43(-1.03%)
Mar 17, 2005 41.98 42.55 41.90 42.28 1,050,202 +0.35(+0.84%)
Mar 16, 2005 42.13 42.21 41.91 41.93 1,321,832 -0.20(-0.47%)
Mar 15, 2005 42.32 42.34 41.93 42.13 1,896,388 -0.12(-0.29%)
Mar 14, 2005 42.32 42.39 42.16 42.25 1,424,726 -0.07(-0.18%)
Mar 11, 2005 43.22 43.23 42.01 42.32 2,742,573 -0.76(-1.76%)
Mar 10, 2005 43.23 43.40 42.82 43.08 1,102,314 +0.01(+0.02%)
Mar 09, 2005 43.08 43.41 42.84 43.08 1,306,774 -0.09(-0.22%)
Mar 08, 2005 43.52 43.54 43.14 43.17 1,515,811 -0.35(-0.81%)
Mar 07, 2005 43.49 43.65 43.23 43.52 1,277,249 -0.12(-0.26%)
Mar 04, 2005 43.73 43.84 43.46 43.64 946,422 +0.27(+0.62%)
Mar 03, 2005 43.20 43.50 43.06 43.37 1,043,559 +0.33(+0.77%)
Mar 02, 2005 43.16 43.53 42.87 43.03 1,216,428 -0.20(-0.45%)
Mar 01, 2005 42.68 43.27 42.68 43.23 1,418,379 +0.56(+1.30%)
Feb 28, 2005 42.27 42.82 42.27 42.68 1,625,201 +0.26(+0.61%)
Feb 25, 2005 42.00 42.63 41.99 42.42 1,396,973 +0.33(+0.77%)
Feb 24, 2005 41.59 42.18 41.54 42.09 1,555,374 +0.51(+1.24%)
Feb 23, 2005 42.01 42.03 41.54 41.58 1,790,688 -0.33(-0.78%)
Feb 22, 2005 41.83 42.19 41.81 41.90 1,918,088 +0.17(+0.41%)
Feb 18, 2005 41.75 42.01 41.71 41.73 823,598 +0.05(+0.13%)
Feb 17, 2005 41.90 42.10 41.68 41.68 1,272,673 -0.26(-0.61%)
Feb 16, 2005 42.22 42.39 41.91 41.94 1,293,340 -0.28(-0.66%)
Feb 15, 2005 41.80 42.26 41.80 42.22 1,387,377 +0.42(+1.00%)
Feb 14, 2005 41.35 41.96 41.35 41.80 1,560,541 +0.31(+0.75%)
Feb 11, 2005 41.22 41.84 41.22 41.48 1,808,256 +0.16(+0.39%)
Feb 10, 2005 40.88 41.50 40.88 41.32 1,092,718 +0.47(+1.16%)
Feb 09, 2005 41.08 41.44 40.80 40.85 1,312,236 -0.37(-0.89%)
Feb 08, 2005 40.99 41.33 40.99 41.21 1,435,503 +0.22(+0.55%)
Feb 07, 2005 40.68 41.19 40.68 40.99 1,235,767 +0.18(+0.43%)
Feb 04, 2005 40.58 40.81 40.54 40.81 1,868,929 +0.26(+0.65%)
Feb 03, 2005 40.30 40.61 40.13 40.55 1,404,502 +0.13(+0.32%)
Feb 02, 2005 40.11 40.50 39.97 40.42 1,222,333 +0.29(+0.73%)
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.