Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 42.47 42.95 41.88 42.95 2,224,855 +0.64(+1.52%)
May 27, 2005 41.98 42.37 41.82 42.30 944,490 +0.63(+1.51%)
May 26, 2005 41.31 41.88 41.28 41.67 823,865 +0.37(+0.89%)
May 25, 2005 41.56 41.57 41.06 41.31 608,761 -0.26(-0.62%)
May 24, 2005 41.60 41.84 41.29 41.56 1,146,592 +0.10(+0.25%)
May 23, 2005 40.44 41.83 40.40 41.46 1,650,764 +1.18(+2.92%)
May 20, 2005 39.80 40.49 39.58 40.28 790,639 +0.32(+0.80%)
May 19, 2005 40.07 40.09 39.76 39.96 661,923 +0.05(+0.12%)
May 18, 2005 39.58 40.49 39.48 39.91 1,091,986 +0.47(+1.19%)
May 17, 2005 39.39 39.60 39.04 39.44 1,509,624 +0.05(+0.12%)
May 16, 2005 39.10 39.39 38.90 39.39 1,667,521 +0.47(+1.21%)
May 13, 2005 38.77 39.37 38.70 38.92 1,731,373 -0.04(-0.11%)
May 12, 2005 38.97 39.06 38.64 38.97 793,239 +0.02(+0.05%)
May 11, 2005 38.76 39.01 38.45 38.94 3,471,126 +0.37(+0.95%)
May 10, 2005 38.63 38.97 38.45 38.58 767,814 -0.05(-0.13%)
May 09, 2005 38.22 38.72 38.11 38.63 1,363,574 +0.18(+0.47%)
May 06, 2005 38.83 38.97 38.42 38.45 891,184 -0.21(-0.56%)
May 05, 2005 38.94 38.94 38.39 38.66 1,195,854 -0.28(-0.71%)
May 04, 2005 38.74 39.25 38.70 38.94 2,015,963 +0.30(+0.79%)
May 03, 2005 38.99 39.13 38.47 38.63 1,448,373 -0.35(-0.89%)
May 02, 2005 39.46 39.48 38.80 38.98 1,348,550 -0.34(-0.86%)
Apr 29, 2005 39.29 39.46 38.83 39.32 2,082,271 +0.33(+0.85%)
Apr 28, 2005 38.07 40.14 38.04 38.99 3,190,581 +1.84(+4.96%)
Apr 27, 2005 36.69 37.31 36.18 37.14 1,680,234 +0.43(+1.17%)
Apr 26, 2005 37.00 37.00 36.60 36.72 650,800 -0.12(-0.34%)
Apr 25, 2005 36.40 37.05 36.40 36.84 953,013 +0.68(+1.88%)
Apr 22, 2005 35.90 36.35 35.76 36.16 1,054,859 +0.26(+0.73%)
Apr 21, 2005 35.32 35.99 35.30 35.90 1,049,225 +0.97(+2.77%)
Apr 20, 2005 35.46 35.48 34.79 34.93 536,964 -0.44(-1.23%)
Apr 19, 2005 34.73 35.46 34.68 35.37 971,938 +0.61(+1.75%)
Apr 18, 2005 34.61 35.11 33.69 34.76 1,483,621 +0.84(+2.49%)
Apr 15, 2005 34.94 35.23 33.46 33.91 1,660,009 -1.18(-3.35%)
Apr 14, 2005 35.82 35.86 34.88 35.09 837,444 -0.77(-2.14%)
Apr 13, 2005 36.41 36.67 35.79 35.86 496,803 -0.44(-1.22%)
Apr 12, 2005 36.36 36.41 35.87 36.30 653,833 +0.19(+0.52%)
Apr 11, 2005 36.48 36.48 36.03 36.11 858,536 -0.30(-0.84%)
Apr 08, 2005 36.43 36.69 36.03 36.42 1,078,406 +0.08(+0.21%)
Apr 07, 2005 35.79 36.49 35.79 36.34 857,669 +0.64(+1.80%)
Apr 06, 2005 37.57 37.58 35.67 35.70 2,052,945 -1.88(-5.01%)
Apr 05, 2005 37.69 37.72 36.90 37.58 678,103 -0.11(-0.29%)
Apr 04, 2005 37.95 37.95 37.52 37.69 678,825 -0.26(-0.68%)
Apr 01, 2005 37.45 38.02 37.17 37.95 1,177,218 +0.65(+1.74%)
Mar 31, 2005 36.62 37.38 36.48 37.30 926,866 +0.94(+2.59%)
Mar 30, 2005 35.80 36.48 35.76 36.36 965,293 +0.64(+1.80%)
Mar 29, 2005 35.73 36.13 35.64 35.71 811,008 -0.01(-0.02%)
Mar 28, 2005 35.43 35.92 35.43 35.72 810,719 +0.19(+0.53%)
Mar 24, 2005 35.72 35.72 35.34 35.53 490,592 +0.08(+0.23%)
Mar 23, 2005 35.51 35.68 35.20 35.45 770,992 -0.24(-0.68%)
Mar 22, 2005 35.59 36.08 35.14 35.69 934,956 +0.20(+0.57%)
Mar 21, 2005 35.59 35.63 35.12 35.49 1,122,323 -0.09(-0.25%)
Mar 18, 2005 36.58 36.58 35.13 35.58 1,645,707 -1.00(-2.74%)
Mar 17, 2005 36.89 36.99 36.00 36.58 1,011,954 -0.48(-1.29%)
Mar 16, 2005 37.72 37.76 36.87 37.06 640,687 -0.71(-1.87%)
Mar 15, 2005 38.52 38.52 37.74 37.77 406,370 -0.51(-1.34%)
Mar 14, 2005 38.52 38.52 37.91 38.28 540,431 -0.08(-0.22%)
Mar 11, 2005 38.07 38.57 38.07 38.36 1,190,075 +0.31(+0.82%)
Mar 10, 2005 37.53 38.18 37.30 38.05 951,280 +0.80(+2.16%)
Mar 09, 2005 37.28 37.40 37.03 37.25 362,743 -0.03(-0.09%)
Mar 08, 2005 37.14 37.38 36.80 37.28 1,024,233 -0.19(-0.52%)
Mar 07, 2005 37.71 37.72 37.42 37.48 797,862 -0.10(-0.26%)
Mar 04, 2005 37.35 37.67 37.28 37.57 850,157 +0.26(+0.71%)
Mar 03, 2005 37.38 37.58 37.01 37.31 447,397 +0.01(+0.02%)
Mar 02, 2005 37.53 37.53 37.12 37.30 1,408,357 -0.23(-0.61%)
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.