Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 46.40 47.31 46.26 47.11 4,096,000 +1.15(+2.50%)
Apr 28, 2005 46.48 46.94 45.80 45.96 3,666,800 -0.51(-1.10%)
Apr 27, 2005 46.70 46.92 46.01 46.47 5,176,800 -0.56(-1.19%)
Apr 26, 2005 48.20 48.44 46.95 47.03 4,563,600 -1.55(-3.19%)
Apr 25, 2005 48.15 48.85 48.05 48.58 2,668,700 +0.48(+1.00%)
Apr 22, 2005 48.07 48.55 47.61 48.10 3,280,100 -0.34(-0.70%)
Apr 21, 2005 48.10 48.56 47.52 48.44 3,098,600 +1.19(+2.52%)
Apr 20, 2005 48.16 48.24 47.25 47.25 3,620,700 -0.88(-1.83%)
Apr 19, 2005 47.66 48.65 47.60 48.13 4,421,600 +0.93(+1.97%)
Apr 18, 2005 46.60 47.47 46.15 47.20 3,734,800 +0.65(+1.40%)
Apr 15, 2005 46.98 47.56 46.38 46.55 5,440,200 -0.81(-1.71%)
Apr 14, 2005 48.63 48.64 46.96 47.36 6,811,000 -1.33(-2.73%)
Apr 13, 2005 49.95 49.98 48.41 48.69 4,761,400 -1.36(-2.72%)
Apr 12, 2005 50.13 50.38 49.20 50.05 6,157,500 -0.33(-0.66%)
Apr 11, 2005 50.71 50.83 50.27 50.38 1,774,900 -0.32(-0.63%)
Apr 08, 2005 51.54 51.58 50.68 50.70 1,976,000 -0.84(-1.63%)
Apr 07, 2005 50.90 51.66 50.70 51.54 2,362,400 +0.59(+1.16%)
Apr 06, 2005 51.06 51.38 50.88 50.95 2,183,500 +0.18(+0.35%)
Apr 05, 2005 50.40 50.94 50.16 50.77 2,742,200 +0.34(+0.67%)
Apr 04, 2005 50.66 50.71 50.20 50.43 3,654,500 -0.40(-0.79%)
Apr 01, 2005 51.52 51.88 50.62 50.83 3,748,400 -0.41(-0.80%)
Mar 31, 2005 51.12 51.42 50.88 51.24 2,774,800 +0.12(+0.23%)
Mar 30, 2005 50.59 51.23 50.52 51.12 3,544,600 +0.83(+1.65%)
Mar 29, 2005 51.24 51.67 50.16 50.29 4,047,300 -0.95(-1.85%)
Mar 28, 2005 51.21 51.55 50.93 51.24 3,210,100 +0.26(+0.51%)
Mar 24, 2005 51.40 51.61 50.94 50.98 2,657,600 -0.23(-0.45%)
Mar 23, 2005 51.74 52.07 50.91 51.21 4,035,500 -0.53(-1.02%)
Mar 22, 2005 51.36 52.69 51.21 51.74 4,689,000 +0.36(+0.70%)
Mar 21, 2005 52.09 52.13 51.20 51.38 2,672,400 -0.76(-1.46%)
Mar 18, 2005 51.70 52.17 51.45 52.14 6,765,900 +0.56(+1.09%)
Mar 17, 2005 51.70 52.24 51.42 51.58 3,644,400 -0.15(-0.29%)
Mar 16, 2005 52.64 52.78 51.40 51.73 5,921,400 -1.40(-2.64%)
Mar 15, 2005 53.94 54.08 53.11 53.13 2,777,400 -0.81(-1.50%)
Mar 14, 2005 53.37 54.23 53.20 53.94 3,079,000 +0.47(+0.88%)
Mar 11, 2005 53.70 54.52 53.47 53.47 3,574,600 -0.57(-1.05%)
Mar 10, 2005 54.47 54.58 53.41 54.04 3,288,200 -0.43(-0.79%)
Mar 09, 2005 53.67 54.62 53.67 54.47 4,344,900 +0.70(+1.30%)
Mar 08, 2005 53.95 54.04 53.60 53.77 2,819,900 -0.18(-0.33%)
Mar 07, 2005 54.23 54.31 53.84 53.95 2,649,500 -0.60(-1.10%)
Mar 04, 2005 53.30 54.90 53.30 54.55 5,431,400 +1.45(+2.73%)
Mar 03, 2005 53.50 53.81 52.68 53.10 3,562,800 -0.23(-0.43%)
Mar 02, 2005 53.30 53.77 53.10 53.33 4,574,000 -0.55(-1.02%)
Mar 01, 2005 53.90 54.26 53.45 53.88 4,677,600 +0.58(+1.09%)
Feb 28, 2005 53.75 53.99 53.06 53.30 4,234,500 -0.66(-1.22%)
Feb 25, 2005 53.50 54.34 53.23 53.96 3,802,600 +0.42(+0.78%)
Feb 24, 2005 53.00 53.54 52.88 53.54 4,567,400 +0.23(+0.43%)
Feb 23, 2005 52.71 53.45 52.65 53.31 4,806,800 +0.49(+0.93%)
Feb 22, 2005 52.80 53.77 52.64 52.82 7,604,900 -1.13(-2.09%)
Feb 18, 2005 52.10 53.95 52.04 53.95 7,175,300 +1.64(+3.14%)
Feb 17, 2005 52.50 52.63 52.24 52.31 4,534,600 -0.14(-0.27%)
Feb 16, 2005 51.76 52.56 51.60 52.45 4,578,900 +0.70(+1.35%)
Feb 15, 2005 51.10 52.00 51.04 51.75 4,174,400 +0.54(+1.05%)
Feb 14, 2005 50.88 51.35 50.84 51.21 3,289,200 +0.11(+0.22%)
Feb 11, 2005 50.28 51.30 50.21 51.10 5,877,100 +0.47(+0.93%)
Feb 10, 2005 49.65 50.77 49.64 50.63 5,226,400 +0.96(+1.93%)
Feb 09, 2005 49.68 49.86 49.41 49.67 4,133,400 +0.10(+0.20%)
Feb 08, 2005 49.22 49.77 49.22 49.57 4,810,700 +0.27(+0.55%)
Feb 07, 2005 48.80 49.49 48.77 49.30 4,189,800 +0.59(+1.21%)
Feb 04, 2005 48.15 48.72 48.06 48.71 2,734,100 +0.61(+1.27%)
Feb 03, 2005 47.97 48.12 47.80 48.10 2,910,000 -0.06(-0.12%)
Feb 02, 2005 47.80 48.30 47.80 48.16 2,592,700 +0.31(+0.65%)
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.