Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 51.61 51.72 50.99 51.65 162,408 +0.17(+0.32%)
Apr 28, 2005 51.65 51.85 50.99 51.48 183,308 -0.17(-0.33%)
Apr 27, 2005 52.03 52.03 50.80 51.65 182,872 -0.50(-0.96%)
Apr 26, 2005 52.36 52.87 51.82 52.16 148,330 -0.18(-0.34%)
Apr 25, 2005 51.78 52.47 51.47 52.34 235,992 +0.49(+0.94%)
Apr 22, 2005 50.73 52.36 50.57 51.85 276,921 +1.29(+2.55%)
Apr 21, 2005 49.86 50.90 49.85 50.56 270,680 +0.77(+1.55%)
Apr 20, 2005 51.17 51.17 49.03 49.79 236,718 -1.11(-2.18%)
Apr 19, 2005 49.05 50.90 49.05 50.90 273,002 +2.54(+5.24%)
Apr 18, 2005 48.51 48.83 48.29 48.36 102,902 +0.13(+0.27%)
Apr 15, 2005 48.52 48.62 47.81 48.23 169,810 -0.29(-0.60%)
Apr 14, 2005 48.63 49.14 48.40 48.52 118,577 +0.00(+0.00%)
Apr 13, 2005 48.81 48.81 48.09 48.52 177,647 -0.40(-0.82%)
Apr 12, 2005 49.24 49.26 47.89 48.92 443,974 -0.39(-0.78%)
Apr 11, 2005 50.50 50.50 48.95 49.31 223,511 -1.29(-2.55%)
Apr 08, 2005 50.72 50.92 50.59 50.59 21,335 -0.25(-0.49%)
Apr 07, 2005 50.66 50.84 50.16 50.84 83,453 +0.29(+0.57%)
Apr 06, 2005 51.23 51.37 50.40 50.55 121,915 -0.58(-1.13%)
Apr 05, 2005 51.50 51.76 50.92 51.13 113,352 -0.27(-0.52%)
Apr 04, 2005 51.99 51.99 50.62 51.40 106,675 -0.71(-1.36%)
Apr 01, 2005 51.63 52.11 51.37 52.11 77,067 +0.48(+0.93%)
Mar 31, 2005 50.99 51.64 50.88 51.63 129,317 +0.65(+1.28%)
Mar 30, 2005 50.98 51.26 50.74 50.97 143,395 +0.00(+0.00%)
Mar 29, 2005 52.31 52.31 50.81 50.97 115,964 -1.44(-2.75%)
Mar 28, 2005 51.78 52.54 51.78 52.41 140,492 +0.77(+1.49%)
Mar 24, 2005 51.86 52.19 51.61 51.64 61,828 -0.36(-0.69%)
Mar 23, 2005 53.20 53.20 51.77 52.00 134,106 -1.32(-2.48%)
Mar 22, 2005 54.05 54.20 53.30 53.32 69,956 -0.59(-1.09%)
Mar 21, 2005 54.78 54.78 53.43 53.91 54,716 -0.96(-1.76%)
Mar 18, 2005 54.89 54.98 54.31 54.87 23,367 +0.09(+0.16%)
Mar 17, 2005 54.98 55.09 54.60 54.78 24,818 -0.21(-0.39%)
Mar 16, 2005 55.44 55.44 54.33 55.00 68,649 -0.55(-0.99%)
Mar 15, 2005 55.78 55.78 55.19 55.55 39,767 -0.06(-0.11%)
Mar 14, 2005 55.20 56.17 55.20 55.61 77,212 +0.52(+0.94%)
Mar 11, 2005 54.98 55.51 54.98 55.09 69,230 +0.23(+0.41%)
Mar 10, 2005 55.50 55.71 54.82 54.87 96,080 -0.63(-1.14%)
Mar 09, 2005 55.67 55.93 55.31 55.50 67,488 -0.21(-0.37%)
Mar 08, 2005 55.33 55.80 55.28 55.71 45,863 +0.37(+0.67%)
Mar 07, 2005 55.40 55.75 55.24 55.33 20,028 -0.17(-0.30%)
Mar 04, 2005 54.77 55.62 54.67 55.50 58,780 +0.68(+1.24%)
Mar 03, 2005 54.94 55.18 54.57 54.82 89,549 -0.28(-0.51%)
Mar 02, 2005 55.02 56.08 54.80 55.10 210,593 -0.03(-0.05%)
Mar 01, 2005 53.47 55.42 53.47 55.13 219,447 +1.65(+3.09%)
Feb 28, 2005 53.65 53.65 53.06 53.47 159,941 -0.39(-0.72%)
Feb 25, 2005 53.96 54.09 53.65 53.86 123,221 +0.04(+0.08%)
Feb 24, 2005 54.02 54.02 53.60 53.82 61,392 -0.10(-0.19%)
Feb 23, 2005 54.66 54.69 53.88 53.92 100,725 -0.74(-1.35%)
Feb 22, 2005 55.38 55.38 54.22 54.66 116,254 -0.83(-1.49%)
Feb 18, 2005 55.60 55.72 54.87 55.49 250,651 +0.19(+0.35%)
Feb 17, 2005 53.23 55.80 53.23 55.29 863,710 +1.84(+3.44%)
Feb 16, 2005 54.43 54.43 53.16 53.45 723,798 -1.32(-2.42%)
Feb 15, 2005 54.91 55.30 54.71 54.78 121,334 -0.27(-0.49%)
Feb 14, 2005 55.84 56.02 54.95 55.04 114,222 -0.76(-1.37%)
Feb 11, 2005 55.60 56.81 55.44 55.81 103,627 +0.10(+0.19%)
Feb 10, 2005 55.02 55.75 54.84 55.71 28,592 +0.59(+1.06%)
Feb 09, 2005 55.27 55.63 55.08 55.12 45,863 -0.28(-0.51%)
Feb 08, 2005 55.40 55.81 55.12 55.40 50,362 -0.12(-0.22%)
Feb 07, 2005 55.71 56.12 55.53 55.53 53,120 +0.13(+0.24%)
Feb 04, 2005 55.15 55.67 55.15 55.40 116,545 +0.24(+0.44%)
Feb 03, 2005 54.36 55.46 54.36 55.15 119,592 +0.68(+1.24%)
Feb 02, 2005 55.04 55.04 54.16 54.48 71,262 -0.50(-0.91%)
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.