Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 41.31 41.77 40.75 41.53 13,934,387 +0.61(+1.50%)
Apr 28, 2005 41.00 41.34 40.88 40.92 9,137,280 -0.40(-0.97%)
Apr 27, 2005 40.73 41.45 40.68 41.32 10,106,336 +0.51(+1.24%)
Apr 26, 2005 41.45 41.56 40.79 40.81 12,303,779 -0.59(-1.43%)
Apr 25, 2005 42.30 42.33 40.95 41.40 13,710,111 -0.61(-1.46%)
Apr 22, 2005 41.86 42.79 41.63 42.02 18,756,334 -0.26(-0.61%)
Apr 21, 2005 41.75 42.53 41.58 42.27 15,348,360 +0.80(+1.93%)
Apr 20, 2005 41.63 41.67 41.03 41.48 12,525,237 -0.32(-0.77%)
Apr 19, 2005 42.06 42.24 41.62 41.80 9,475,415 -0.32(-0.76%)
Apr 18, 2005 42.65 43.02 41.65 42.12 10,747,183 -0.66(-1.53%)
Apr 15, 2005 42.40 43.03 42.34 42.77 16,082,079 +0.20(+0.47%)
Apr 14, 2005 43.17 43.49 42.55 42.57 11,603,169 -0.57(-1.32%)
Apr 13, 2005 42.88 43.31 42.63 43.14 9,234,930 -0.08(-0.18%)
Apr 12, 2005 42.16 43.34 41.92 43.22 12,931,905 +0.89(+2.11%)
Apr 11, 2005 41.78 42.74 41.78 42.33 8,892,152 +0.46(+1.11%)
Apr 08, 2005 41.99 42.21 41.75 41.87 6,683,847 -0.05(-0.12%)
Apr 07, 2005 41.48 42.02 41.09 41.92 8,387,217 +0.50(+1.21%)
Apr 06, 2005 41.28 42.07 41.25 41.42 9,240,182 +0.14(+0.33%)
Apr 05, 2005 40.81 41.42 40.78 41.28 7,699,986 +0.38(+0.92%)
Apr 04, 2005 40.77 41.39 40.09 40.90 10,818,905 -0.01(-0.03%)
Apr 01, 2005 41.80 42.00 40.64 40.92 10,942,689 -0.61(-1.48%)
Mar 31, 2005 42.15 42.18 41.43 41.53 8,755,114 -0.56(-1.32%)
Mar 30, 2005 41.75 42.22 41.60 42.09 8,482,672 +0.52(+1.25%)
Mar 29, 2005 41.64 42.20 41.43 41.57 9,972,558 -0.15(-0.36%)
Mar 28, 2005 42.21 42.28 41.65 41.72 6,592,296 -0.36(-0.86%)
Mar 24, 2005 42.02 42.45 41.79 42.08 8,121,306 +0.09(+0.20%)
Mar 23, 2005 41.38 42.23 41.21 42.00 8,941,585 +0.49(+1.17%)
Mar 22, 2005 41.46 42.02 41.42 41.51 10,023,483 +0.08(+0.19%)
Mar 21, 2005 41.96 41.99 41.31 41.43 7,869,276 -0.56(-1.34%)
Mar 18, 2005 41.87 42.47 41.56 42.00 13,148,102 -0.06(-0.15%)
Mar 17, 2005 41.72 42.32 41.17 42.06 13,729,240 +0.69(+1.67%)
Mar 16, 2005 41.63 42.37 41.12 41.37 14,437,407 -0.45(-1.07%)
Mar 15, 2005 43.13 43.17 41.54 41.82 17,551,916 -1.30(-3.01%)
Mar 14, 2005 42.53 43.21 42.20 43.12 13,755,247 +0.44(+1.04%)
Mar 11, 2005 43.47 43.52 42.40 42.67 11,716,102 -0.87(-2.00%)
Mar 10, 2005 43.52 43.79 42.97 43.54 8,388,195 -0.07(-0.16%)
Mar 09, 2005 43.85 44.09 43.48 43.62 8,114,689 -0.44(-1.00%)
Mar 08, 2005 44.17 44.44 43.94 44.06 5,689,946 -0.26(-0.58%)
Mar 07, 2005 44.44 44.74 43.94 44.31 7,603,030 +0.05(+0.11%)
Mar 04, 2005 44.47 44.59 43.84 44.27 9,584,542 +0.05(+0.11%)
Mar 03, 2005 44.21 44.43 43.84 44.22 10,974,998 +0.38(+0.86%)
Mar 02, 2005 44.17 44.59 43.52 43.84 11,179,151 -0.57(-1.29%)
Mar 01, 2005 43.87 44.70 43.87 44.41 10,962,199 +0.45(+1.02%)
Feb 28, 2005 44.36 44.50 43.69 43.96 13,253,314 -0.86(-1.91%)
Feb 25, 2005 44.20 44.99 44.00 44.81 10,297,754 +0.65(+1.47%)
Feb 24, 2005 43.82 44.49 43.34 44.17 9,462,024 +0.40(+0.91%)
Feb 23, 2005 43.62 43.95 43.14 43.77 11,255,822 -0.21(-0.49%)
Feb 22, 2005 43.95 44.67 43.89 43.98 13,619,756 -0.26(-0.58%)
Feb 18, 2005 44.61 44.86 44.16 44.24 10,260,356 -0.25(-0.56%)
Feb 17, 2005 45.44 45.63 44.48 44.49 9,147,019 -0.71(-1.56%)
Feb 16, 2005 45.22 45.58 44.97 45.19 7,628,923 -0.25(-0.55%)
Feb 15, 2005 45.13 45.78 45.02 45.44 8,506,090 +0.31(+0.70%)
Feb 14, 2005 45.23 45.58 45.06 45.13 7,471,131 -0.12(-0.27%)
Feb 11, 2005 44.81 45.66 44.72 45.25 12,165,499 +0.46(+1.02%)
Feb 10, 2005 44.46 45.06 44.24 44.79 9,281,986 +0.49(+1.11%)
Feb 09, 2005 45.00 45.05 44.26 44.30 8,007,351 -0.67(-1.49%)
Feb 08, 2005 45.16 45.31 44.84 44.97 8,186,212 -0.09(-0.19%)
Feb 07, 2005 44.79 45.09 44.52 45.06 6,211,890 +0.29(+0.64%)
Feb 04, 2005 44.14 45.12 43.99 44.77 10,937,183 +0.44(+0.98%)
Feb 03, 2005 44.40 44.74 44.05 44.34 7,651,259 -0.36(-0.81%)
Feb 02, 2005 44.54 45.03 44.20 44.70 9,347,574 +0.09(+0.19%)
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.