Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 42.16 42.19 41.44 41.54 8,752,742 -0.56(-1.32%)
Mar 30, 2005 41.76 42.23 41.61 42.10 8,480,373 +0.52(+1.25%)
Mar 29, 2005 41.65 42.21 41.44 41.58 9,969,856 -0.15(-0.36%)
Mar 28, 2005 42.22 42.29 41.66 41.73 6,590,510 -0.36(-0.86%)
Mar 24, 2005 42.04 42.46 41.80 42.09 8,119,106 +0.09(+0.20%)
Mar 23, 2005 41.39 42.24 41.22 42.01 8,939,163 +0.49(+1.17%)
Mar 22, 2005 41.47 42.03 41.43 41.52 10,020,767 +0.08(+0.19%)
Mar 21, 2005 41.97 42.00 41.32 41.44 7,867,144 -0.56(-1.34%)
Mar 18, 2005 41.89 42.48 41.57 42.01 13,144,539 -0.06(-0.15%)
Mar 17, 2005 41.73 42.33 41.18 42.07 13,725,520 +0.69(+1.67%)
Mar 16, 2005 41.64 42.38 41.13 41.38 14,433,495 -0.45(-1.07%)
Mar 15, 2005 43.14 43.18 41.55 41.83 17,547,160 -1.30(-3.01%)
Mar 14, 2005 42.54 43.22 42.21 43.13 13,751,520 +0.44(+1.04%)
Mar 11, 2005 43.48 43.53 42.41 42.69 11,712,928 -0.87(-2.00%)
Mar 10, 2005 43.53 43.81 42.98 43.56 8,385,922 -0.07(-0.16%)
Mar 09, 2005 43.86 44.10 43.49 43.63 8,112,491 -0.44(-1.00%)
Mar 08, 2005 44.18 44.46 43.96 44.07 5,688,404 -0.26(-0.58%)
Mar 07, 2005 44.46 44.75 43.96 44.33 7,600,970 +0.05(+0.11%)
Mar 04, 2005 44.48 44.61 43.85 44.28 9,581,946 +0.05(+0.11%)
Mar 03, 2005 44.22 44.44 43.85 44.23 10,972,025 +0.38(+0.86%)
Mar 02, 2005 44.18 44.61 43.53 43.85 11,176,122 -0.57(-1.29%)
Mar 01, 2005 43.88 44.71 43.88 44.42 10,959,229 +0.45(+1.02%)
Feb 28, 2005 44.37 44.51 43.70 43.97 13,249,723 -0.86(-1.91%)
Feb 25, 2005 44.21 45.00 44.01 44.83 10,294,964 +0.65(+1.47%)
Feb 24, 2005 43.83 44.50 43.35 44.18 9,459,460 +0.40(+0.91%)
Feb 23, 2005 43.63 43.96 43.15 43.78 11,252,772 -0.21(-0.49%)
Feb 22, 2005 43.96 44.68 43.90 43.99 13,616,066 -0.26(-0.58%)
Feb 18, 2005 44.63 44.87 44.17 44.25 10,257,576 -0.25(-0.56%)
Feb 17, 2005 45.45 45.65 44.49 44.50 9,144,541 -0.71(-1.56%)
Feb 16, 2005 45.23 45.60 44.98 45.20 7,626,856 -0.25(-0.55%)
Feb 15, 2005 45.14 45.80 45.03 45.45 8,503,786 +0.31(+0.70%)
Feb 14, 2005 45.24 45.60 45.08 45.14 7,469,107 -0.12(-0.27%)
Feb 11, 2005 44.83 45.68 44.73 45.26 12,162,203 +0.46(+1.02%)
Feb 10, 2005 44.47 45.07 44.26 44.81 9,279,472 +0.49(+1.11%)
Feb 09, 2005 45.01 45.06 44.27 44.31 8,005,181 -0.67(-1.49%)
Feb 08, 2005 45.18 45.32 44.85 44.98 8,183,994 -0.09(-0.19%)
Feb 07, 2005 44.80 45.10 44.53 45.07 6,210,207 +0.29(+0.64%)
Feb 04, 2005 44.15 45.13 44.01 44.78 10,934,220 +0.44(+0.98%)
Feb 03, 2005 44.41 44.75 44.06 44.35 7,649,186 -0.36(-0.81%)
Feb 02, 2005 44.56 45.04 44.21 44.71 9,345,041 +0.09(+0.19%)
Feb 01, 2005 44.24 44.86 44.23 44.63 11,669,833 +0.21(+0.47%)
Jan 31, 2005 44.05 44.44 43.88 44.42 11,257,432 +0.67(+1.53%)
Jan 28, 2005 43.83 44.15 42.94 43.75 15,669,821 -0.20(-0.45%)
Jan 27, 2005 44.33 44.81 43.64 43.95 23,570,836 -1.41(-3.12%)
Jan 26, 2005 44.63 45.56 44.61 45.36 12,770,892 +0.99(+2.24%)
Jan 25, 2005 44.61 45.38 44.18 44.37 11,074,471 +0.04(+0.08%)
Jan 24, 2005 44.72 45.12 44.03 44.33 10,940,473 -0.32(-0.72%)
Jan 21, 2005 44.72 45.20 44.53 44.66 9,981,841 +0.01(+0.02%)
Jan 20, 2005 45.47 45.64 44.65 44.65 9,862,146 -0.66(-1.45%)
Jan 19, 2005 45.68 45.75 45.18 45.30 7,190,414 -0.49(-1.06%)
Jan 18, 2005 45.43 45.89 45.13 45.79 8,035,713 +0.25(+0.55%)
Jan 14, 2005 45.75 45.95 44.80 45.54 12,872,454 -0.06(-0.13%)
Jan 13, 2005 46.10 46.56 45.32 45.60 13,327,168 -0.70(-1.51%)
Jan 12, 2005 45.51 46.34 45.42 46.30 11,071,136 +0.78(+1.71%)
Jan 11, 2005 45.15 45.96 45.14 45.52 11,773,212 +0.10(+0.22%)
Jan 10, 2005 44.78 45.93 44.76 45.42 9,990,510 +0.48(+1.06%)
Jan 07, 2005 45.14 45.40 44.51 44.94 7,555,647 +0.09(+0.21%)
Jan 06, 2005 44.71 45.41 44.42 44.85 9,280,216 +0.41(+0.93%)
Jan 05, 2005 44.89 45.28 44.43 44.43 10,567,286 -0.71(-1.58%)
Jan 04, 2005 46.00 46.09 44.82 45.15 10,906,134 -0.73(-1.59%)
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.