Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 41.87 41.91 41.16 41.26 8,812,206 -0.55(-1.32%)
Mar 30, 2005 41.48 41.94 41.33 41.82 8,537,988 +0.52(+1.25%)
Mar 29, 2005 41.37 41.92 41.16 41.30 10,037,590 -0.15(-0.36%)
Mar 28, 2005 41.94 42.01 41.38 41.45 6,635,285 -0.36(-0.86%)
Mar 24, 2005 41.75 42.18 41.52 41.81 8,174,265 +0.09(+0.20%)
Mar 23, 2005 41.11 41.96 40.94 41.72 8,999,894 +0.48(+1.17%)
Mar 22, 2005 41.19 41.75 41.15 41.24 10,088,846 +0.08(+0.19%)
Mar 21, 2005 41.69 41.72 41.04 41.16 7,920,592 -0.56(-1.34%)
Mar 18, 2005 41.60 42.19 41.29 41.72 13,233,841 -0.06(-0.15%)
Mar 17, 2005 41.45 42.04 40.90 41.79 13,818,769 +0.69(+1.67%)
Mar 16, 2005 41.36 42.09 40.85 41.10 14,531,554 -0.45(-1.07%)
Mar 15, 2005 42.85 42.89 41.27 41.55 17,666,372 -1.29(-3.01%)
Mar 14, 2005 42.26 42.93 41.92 42.84 13,844,946 +0.44(+1.04%)
Mar 11, 2005 43.19 43.24 42.13 42.40 11,792,503 -0.86(-2.00%)
Mar 10, 2005 43.23 43.51 42.69 43.26 8,442,895 -0.07(-0.16%)
Mar 09, 2005 43.57 43.80 43.20 43.33 8,167,606 -0.44(-1.00%)
Mar 08, 2005 43.89 44.16 43.66 43.77 5,727,050 -0.26(-0.58%)
Mar 07, 2005 44.16 44.45 43.66 44.03 7,652,610 +0.05(+0.11%)
Mar 04, 2005 44.18 44.30 43.55 43.98 9,647,044 +0.05(+0.11%)
Mar 03, 2005 43.92 44.14 43.55 43.93 11,046,567 +0.38(+0.86%)
Mar 02, 2005 43.89 44.30 43.24 43.55 11,252,051 -0.57(-1.29%)
Mar 01, 2005 43.59 44.41 43.59 44.12 11,033,684 +0.45(+1.02%)
Feb 28, 2005 44.07 44.21 43.40 43.67 13,339,740 -0.85(-1.91%)
Feb 25, 2005 43.91 44.69 43.72 44.52 10,364,906 +0.65(+1.47%)
Feb 24, 2005 43.53 44.20 43.06 43.88 9,523,726 +0.40(+0.91%)
Feb 23, 2005 43.34 43.67 42.86 43.48 11,329,222 -0.21(-0.49%)
Feb 22, 2005 43.67 44.38 43.60 43.69 13,708,571 -0.26(-0.58%)
Feb 18, 2005 44.33 44.57 43.87 43.95 10,327,264 -0.25(-0.56%)
Feb 17, 2005 45.14 45.34 44.19 44.20 9,206,667 -0.70(-1.56%)
Feb 16, 2005 44.93 45.29 44.68 44.90 7,678,671 -0.25(-0.55%)
Feb 15, 2005 44.84 45.49 44.73 45.15 8,561,559 +0.31(+0.70%)
Feb 14, 2005 44.94 45.29 44.77 44.84 7,519,851 -0.12(-0.27%)
Feb 11, 2005 44.52 45.37 44.43 44.96 12,244,831 +0.45(+1.02%)
Feb 10, 2005 44.17 44.77 43.96 44.50 9,342,515 +0.49(+1.11%)
Feb 09, 2005 44.71 44.76 43.97 44.01 8,059,567 -0.67(-1.49%)
Feb 08, 2005 44.87 45.01 44.55 44.68 8,239,595 -0.09(-0.19%)
Feb 07, 2005 44.50 44.79 44.23 44.77 6,252,399 +0.28(+0.64%)
Feb 04, 2005 43.85 44.83 43.71 44.48 11,008,505 +0.43(+0.98%)
Feb 03, 2005 44.11 44.45 43.77 44.05 7,701,154 -0.36(-0.81%)
Feb 02, 2005 44.25 44.74 43.91 44.41 9,408,530 +0.09(+0.19%)
Feb 01, 2005 43.94 44.55 43.94 44.33 11,749,116 +0.21(+0.47%)
Jan 31, 2005 43.75 44.14 43.59 44.12 11,333,914 +0.67(+1.53%)
Jan 28, 2005 43.54 43.85 42.65 43.45 15,776,279 -0.20(-0.45%)
Jan 27, 2005 44.03 44.51 43.35 43.65 23,730,972 -1.40(-3.12%)
Jan 26, 2005 44.33 45.25 44.30 45.06 12,857,656 +0.99(+2.24%)
Jan 25, 2005 44.30 45.08 43.89 44.07 11,149,709 +0.04(+0.08%)
Jan 24, 2005 44.42 44.81 43.73 44.03 11,014,801 -0.32(-0.72%)
Jan 21, 2005 44.42 44.90 44.23 44.35 10,049,656 +0.01(+0.02%)
Jan 20, 2005 45.16 45.33 44.35 44.35 9,929,148 -0.65(-1.45%)
Jan 19, 2005 45.37 45.44 44.87 45.00 7,239,264 -0.48(-1.06%)
Jan 18, 2005 45.13 45.58 44.82 45.48 8,090,306 +0.25(+0.55%)
Jan 14, 2005 45.45 45.64 44.50 45.23 12,959,907 -0.06(-0.13%)
Jan 13, 2005 45.79 46.25 45.01 45.29 13,417,710 -0.69(-1.51%)
Jan 12, 2005 45.20 46.03 45.11 45.98 11,146,351 +0.77(+1.71%)
Jan 11, 2005 44.85 45.65 44.84 45.21 11,853,197 +0.10(+0.22%)
Jan 10, 2005 44.47 45.62 44.45 45.11 10,058,384 +0.47(+1.06%)
Jan 07, 2005 44.84 45.09 44.20 44.64 7,606,978 +0.09(+0.21%)
Jan 06, 2005 44.41 45.11 44.12 44.55 9,343,264 +0.41(+0.93%)
Jan 05, 2005 44.59 44.98 44.13 44.13 10,639,078 -0.71(-1.58%)
Jan 04, 2005 45.69 45.78 44.52 44.84 10,980,229 -0.72(-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.