Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 42.02 42.22 41.13 41.85 7,570,797 +0.03(+0.08%)
Apr 28, 2005 41.86 43.03 41.66 41.82 6,704,234 +0.37(+0.90%)
Apr 27, 2005 41.33 41.73 40.81 41.45 3,932,293 -0.02(-0.06%)
Apr 26, 2005 41.70 41.88 41.47 41.47 2,882,497 -0.39(-0.93%)
Apr 25, 2005 41.98 42.10 41.49 41.86 3,302,267 +0.08(+0.19%)
Apr 22, 2005 41.88 42.06 41.45 41.78 3,406,655 -0.30(-0.71%)
Apr 21, 2005 41.90 42.10 41.45 42.08 3,300,046 +0.62(+1.51%)
Apr 20, 2005 41.86 42.10 41.33 41.45 3,382,594 -0.56(-1.33%)
Apr 19, 2005 42.07 42.18 41.79 42.01 4,519,626 -0.17(-0.40%)
Apr 18, 2005 42.39 42.51 41.82 42.18 4,085,913 -0.24(-0.57%)
Apr 15, 2005 42.43 42.93 42.22 42.43 4,385,009 -0.06(-0.15%)
Apr 14, 2005 42.59 42.98 42.46 42.49 3,981,402 -0.17(-0.40%)
Apr 13, 2005 42.71 42.99 42.38 42.66 2,950,855 -0.24(-0.57%)
Apr 12, 2005 42.60 43.08 42.48 42.90 3,946,113 +0.14(+0.32%)
Apr 11, 2005 42.39 43.18 42.35 42.77 5,202,956 +0.50(+1.19%)
Apr 08, 2005 42.39 42.48 42.18 42.26 3,048,086 -0.27(-0.63%)
Apr 07, 2005 41.74 42.54 41.73 42.53 5,439,247 +0.83(+1.98%)
Apr 06, 2005 41.63 41.71 41.42 41.71 3,115,950 +0.12(+0.29%)
Apr 05, 2005 41.52 41.75 41.45 41.58 2,966,402 +0.02(+0.04%)
Apr 04, 2005 40.54 41.66 40.54 41.57 4,882,761 +1.03(+2.54%)
Apr 01, 2005 40.97 41.26 40.37 40.54 3,295,358 -0.37(-0.91%)
Mar 31, 2005 41.10 41.12 40.69 40.91 2,804,515 -0.19(-0.45%)
Mar 30, 2005 40.00 41.28 40.00 41.10 4,751,968 +1.15(+2.88%)
Mar 29, 2005 40.08 40.42 39.87 39.95 6,098,763 -0.49(-1.22%)
Mar 28, 2005 40.44 40.77 40.25 40.44 4,225,960 -0.16(-0.40%)
Mar 24, 2005 40.78 41.09 40.56 40.60 2,571,309 -0.18(-0.44%)
Mar 23, 2005 40.27 40.98 40.27 40.78 4,780,225 +0.58(+1.45%)
Mar 22, 2005 40.63 40.76 40.12 40.20 3,090,531 -0.58(-1.43%)
Mar 21, 2005 41.19 41.41 40.56 40.78 2,729,001 -0.51(-1.24%)
Mar 18, 2005 40.81 41.32 40.68 41.29 6,042,250 +0.48(+1.17%)
Mar 17, 2005 40.77 41.01 40.60 40.81 3,006,257 -0.04(-0.10%)
Mar 16, 2005 40.81 41.18 40.64 40.85 3,599,759 -0.02(-0.04%)
Mar 15, 2005 41.09 41.29 40.87 40.87 3,231,689 -0.22(-0.53%)
Mar 14, 2005 40.80 41.09 40.58 41.09 2,486,541 +0.51(+1.26%)
Mar 11, 2005 40.93 41.18 40.58 40.58 2,598,332 -0.51(-1.24%)
Mar 10, 2005 40.73 41.49 40.72 41.09 3,432,073 +0.34(+0.84%)
Mar 09, 2005 40.93 41.19 40.71 40.75 3,151,979 -0.41(-0.98%)
Mar 08, 2005 41.41 41.41 41.06 41.15 2,869,541 -0.18(-0.43%)
Mar 07, 2005 41.43 41.55 41.29 41.33 3,433,430 -0.08(-0.20%)
Mar 04, 2005 41.49 41.66 41.36 41.41 3,269,323 +0.24(+0.59%)
Mar 03, 2005 41.33 41.51 41.15 41.17 4,275,809 -0.07(-0.18%)
Mar 02, 2005 41.01 41.44 40.99 41.24 4,680,526 +0.03(+0.08%)
Mar 01, 2005 40.89 41.25 40.77 41.21 5,285,504 +0.49(+1.19%)
Feb 28, 2005 41.62 41.64 40.72 40.72 5,678,005 -0.97(-2.33%)
Feb 25, 2005 41.33 41.70 41.33 41.70 3,901,693 +0.23(+0.57%)
Feb 24, 2005 41.17 41.46 41.15 41.46 7,997,601 +0.33(+0.81%)
Feb 23, 2005 40.68 41.34 40.68 41.13 6,757,908 +0.83(+2.05%)
Feb 22, 2005 40.81 40.94 39.96 40.30 5,599,530 -0.75(-1.82%)
Feb 18, 2005 41.01 41.47 40.88 41.05 5,100,420 +0.04(+0.10%)
Feb 17, 2005 40.89 41.13 40.81 41.01 3,771,023 +0.07(+0.18%)
Feb 16, 2005 41.13 41.17 40.89 40.94 5,551,161 -0.17(-0.41%)
Feb 15, 2005 40.54 41.29 40.54 41.11 8,245,120 +0.68(+1.68%)
Feb 14, 2005 40.28 40.61 40.25 40.42 12,345,346 +0.27(+0.67%)
Feb 11, 2005 39.61 40.21 39.55 40.16 9,129,328 +0.62(+1.58%)
Feb 10, 2005 39.39 39.74 39.23 39.53 11,960,372 +0.15(+0.37%)
Feb 09, 2005 39.83 39.91 39.39 39.39 8,560,379 -0.48(-1.20%)
Feb 08, 2005 40.23 40.23 39.65 39.87 10,100,031 -0.30(-0.75%)
Feb 07, 2005 40.16 40.64 40.13 40.17 11,203,995 -0.15(-0.38%)
Feb 04, 2005 40.77 40.90 40.13 40.32 12,594,099 -0.53(-1.29%)
Feb 03, 2005 40.89 41.15 40.74 40.85 12,824,467 -0.24(-0.59%)
Feb 02, 2005 40.77 41.27 40.77 41.09 18,453,240 +0.32(+0.80%)
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.