Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 41.88 41.92 41.18 41.27 8,809,819 -0.55(-1.32%)
Mar 30, 2005 41.49 41.96 41.34 41.83 8,535,674 +0.52(+1.25%)
Mar 29, 2005 41.38 41.93 41.18 41.31 10,034,871 -0.15(-0.36%)
Mar 28, 2005 41.95 42.02 41.40 41.46 6,633,487 -0.36(-0.86%)
Mar 24, 2005 41.76 42.19 41.53 41.82 8,172,051 +0.09(+0.20%)
Mar 23, 2005 41.12 41.97 40.96 41.74 8,997,456 +0.48(+1.17%)
Mar 22, 2005 41.20 41.76 41.16 41.25 10,086,113 +0.08(+0.19%)
Mar 21, 2005 41.70 41.73 41.05 41.18 7,918,446 -0.56(-1.34%)
Mar 18, 2005 41.61 42.20 41.30 41.74 13,230,256 -0.06(-0.15%)
Mar 17, 2005 41.46 42.05 40.91 41.80 13,815,025 +0.69(+1.67%)
Mar 16, 2005 41.37 42.10 40.86 41.11 14,527,617 -0.45(-1.07%)
Mar 15, 2005 42.86 42.90 41.28 41.56 17,661,586 -1.29(-3.01%)
Mar 14, 2005 42.27 42.94 41.93 42.85 13,841,195 +0.44(+1.04%)
Mar 11, 2005 43.20 43.25 42.14 42.41 11,789,309 -0.87(-2.00%)
Mar 10, 2005 43.25 43.52 42.70 43.27 8,440,608 -0.07(-0.16%)
Mar 09, 2005 43.58 43.81 43.21 43.34 8,165,393 -0.44(-1.00%)
Mar 08, 2005 43.90 44.17 43.67 43.78 5,725,499 -0.26(-0.58%)
Mar 07, 2005 44.17 44.46 43.67 44.04 7,650,537 +0.05(+0.11%)
Mar 04, 2005 44.20 44.32 43.56 43.99 9,644,430 +0.05(+0.11%)
Mar 03, 2005 43.93 44.15 43.56 43.94 11,043,574 +0.38(+0.86%)
Mar 02, 2005 43.90 44.32 43.25 43.56 11,249,002 -0.57(-1.29%)
Mar 01, 2005 43.60 44.42 43.60 44.13 11,030,695 +0.45(+1.02%)
Feb 28, 2005 44.08 44.22 43.42 43.69 13,336,125 -0.85(-1.91%)
Feb 25, 2005 43.93 44.71 43.73 44.54 10,362,098 +0.65(+1.47%)
Feb 24, 2005 43.54 44.21 43.07 43.89 9,521,146 +0.40(+0.91%)
Feb 23, 2005 43.35 43.68 42.87 43.49 11,326,152 -0.21(-0.49%)
Feb 22, 2005 43.68 44.39 43.61 43.71 13,704,857 -0.26(-0.58%)
Feb 18, 2005 44.34 44.58 43.88 43.96 10,324,466 -0.25(-0.56%)
Feb 17, 2005 45.15 45.35 44.20 44.21 9,204,173 -0.70(-1.56%)
Feb 16, 2005 44.94 45.30 44.69 44.91 7,676,591 -0.25(-0.55%)
Feb 15, 2005 44.85 45.50 44.74 45.16 8,559,239 +0.31(+0.70%)
Feb 14, 2005 44.95 45.30 44.78 44.85 7,517,813 -0.12(-0.27%)
Feb 11, 2005 44.54 45.38 44.44 44.97 12,241,514 +0.45(+1.02%)
Feb 10, 2005 44.18 44.78 43.97 44.51 9,339,984 +0.49(+1.11%)
Feb 09, 2005 44.72 44.77 43.98 44.03 8,057,384 -0.67(-1.49%)
Feb 08, 2005 44.88 45.03 44.56 44.69 8,237,363 -0.09(-0.19%)
Feb 07, 2005 44.51 44.81 44.25 44.78 6,250,705 +0.28(+0.64%)
Feb 04, 2005 43.86 44.84 43.72 44.49 11,005,522 +0.43(+0.98%)
Feb 03, 2005 44.12 44.46 43.78 44.06 7,699,067 -0.36(-0.81%)
Feb 02, 2005 44.27 44.75 43.93 44.42 9,405,981 +0.09(+0.19%)
Feb 01, 2005 43.95 44.56 43.95 44.34 11,745,933 +0.21(+0.47%)
Jan 31, 2005 43.76 44.15 43.60 44.13 11,330,843 +0.67(+1.53%)
Jan 28, 2005 43.55 43.86 42.66 43.47 15,772,004 -0.20(-0.45%)
Jan 27, 2005 44.04 44.52 43.36 43.66 23,724,542 -1.40(-3.12%)
Jan 26, 2005 44.34 45.27 44.32 45.07 12,854,172 +0.99(+2.24%)
Jan 25, 2005 44.32 45.09 43.90 44.08 11,146,688 +0.04(+0.08%)
Jan 24, 2005 44.43 44.83 43.74 44.05 11,011,817 -0.32(-0.72%)
Jan 21, 2005 44.43 44.91 44.25 44.37 10,046,933 +0.01(+0.02%)
Jan 20, 2005 45.17 45.34 44.36 44.36 9,926,458 -0.65(-1.45%)
Jan 19, 2005 45.38 45.45 44.88 45.01 7,237,303 -0.48(-1.06%)
Jan 18, 2005 45.14 45.59 44.83 45.49 8,088,114 +0.25(+0.55%)
Jan 14, 2005 45.46 45.66 44.51 45.25 12,956,396 -0.06(-0.13%)
Jan 13, 2005 45.80 46.26 45.03 45.30 13,414,075 -0.69(-1.51%)
Jan 12, 2005 45.22 46.04 45.12 46.00 11,143,331 +0.77(+1.71%)
Jan 11, 2005 44.86 45.66 44.85 45.22 11,849,986 +0.10(+0.22%)
Jan 10, 2005 44.49 45.63 44.47 45.12 10,055,659 +0.48(+1.06%)
Jan 07, 2005 44.85 45.10 44.22 44.65 7,604,917 +0.09(+0.21%)
Jan 06, 2005 44.42 45.12 44.13 44.56 9,340,732 +0.41(+0.93%)
Jan 05, 2005 44.60 44.99 44.14 44.15 10,636,196 -0.71(-1.58%)
Jan 04, 2005 45.70 45.79 44.53 44.86 10,977,254 -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.