Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 41.41 41.45 41.06 41.07 397,656 -0.32(-0.76%)
Jun 29, 2005 41.41 41.45 41.05 41.38 323,531 +0.01(+0.02%)
Jun 28, 2005 40.64 41.45 40.64 41.38 443,496 +0.73(+1.80%)
Jun 27, 2005 40.87 40.87 40.51 40.64 724,531 -0.28(-0.68%)
Jun 24, 2005 41.48 41.50 40.89 40.92 522,637 -0.57(-1.38%)
Jun 23, 2005 42.09 42.26 41.38 41.50 516,367 -0.70(-1.67%)
Jun 22, 2005 42.28 42.40 42.07 42.20 495,468 +0.06(+0.15%)
Jun 21, 2005 42.34 42.38 42.04 42.14 397,098 -0.21(-0.49%)
Jun 20, 2005 42.28 42.45 42.11 42.34 514,974 -0.22(-0.52%)
Jun 17, 2005 42.70 42.75 42.42 42.57 937,571 +0.27(+0.64%)
Jun 16, 2005 42.09 42.44 42.01 42.29 470,248 +0.23(+0.55%)
Jun 15, 2005 41.63 42.14 41.62 42.06 582,690 +0.52(+1.24%)
Jun 14, 2005 41.50 41.84 41.49 41.55 535,456 +0.06(+0.16%)
Jun 13, 2005 41.46 41.86 41.37 41.48 591,329 -0.05(-0.12%)
Jun 10, 2005 41.28 41.63 41.28 41.53 418,974 +0.26(+0.63%)
Jun 09, 2005 41.38 41.48 41.03 41.28 792,386 -0.05(-0.12%)
Jun 08, 2005 41.22 41.61 41.10 41.33 479,584 -0.01(-0.03%)
Jun 07, 2005 41.12 41.46 41.09 41.34 593,279 +0.25(+0.61%)
Jun 06, 2005 41.11 41.17 40.82 41.09 441,546 -0.02(-0.05%)
Jun 03, 2005 41.02 41.25 40.81 41.11 633,825 +0.09(+0.23%)
Jun 02, 2005 40.69 41.10 40.69 41.02 569,035 +0.36(+0.88%)
Jun 01, 2005 40.50 40.97 40.41 40.66 422,875 +0.16(+0.39%)
May 31, 2005 40.65 40.79 40.36 40.50 531,833 -0.01(-0.02%)
May 27, 2005 40.56 40.74 40.47 40.51 406,016 -0.06(-0.14%)
May 26, 2005 40.77 40.98 40.36 40.56 377,453 -0.04(-0.11%)
May 25, 2005 41.00 41.15 40.48 40.61 484,460 -0.32(-0.79%)
May 24, 2005 39.99 41.12 39.99 40.93 811,614 +0.95(+2.37%)
May 23, 2005 40.05 40.16 39.87 39.98 710,040 +0.10(+0.25%)
May 20, 2005 40.06 40.09 39.41 39.88 773,297 -0.43(-1.07%)
May 19, 2005 40.55 40.55 40.13 40.31 794,894 -0.25(-0.62%)
May 18, 2005 40.46 40.67 40.28 40.56 813,565 +0.46(+1.15%)
May 17, 2005 40.06 40.35 39.73 40.11 790,157 -0.13(-0.32%)
May 16, 2005 39.56 40.25 39.56 40.23 305,696 +0.67(+1.71%)
May 13, 2005 39.85 40.08 39.19 39.56 397,656 -0.43(-1.08%)
May 12, 2005 40.38 40.69 39.88 39.99 663,503 -0.32(-0.78%)
May 11, 2005 39.85 40.41 39.85 40.31 608,327 +0.46(+1.15%)
May 10, 2005 40.13 40.25 39.65 39.85 499,369 -0.36(-0.89%)
May 09, 2005 40.28 40.39 40.11 40.21 834,604 +0.03(+0.07%)
May 06, 2005 40.57 40.85 39.97 40.18 774,133 -0.45(-1.11%)
May 05, 2005 40.42 41.05 40.42 40.63 960,004 +0.16(+0.39%)
May 04, 2005 40.95 40.98 40.24 40.47 1,191,296 -0.40(-0.98%)
May 03, 2005 40.95 41.10 40.64 40.87 670,191 -0.07(-0.18%)
May 02, 2005 40.87 41.27 40.75 40.95 542,283 +0.33(+0.81%)
Apr 29, 2005 41.68 41.73 40.18 40.61 1,634,515 -0.99(-2.38%)
Apr 28, 2005 41.56 42.55 41.30 41.61 1,169,142 +0.06(+0.14%)
Apr 27, 2005 42.08 42.09 41.02 41.55 718,540 -0.71(-1.68%)
Apr 26, 2005 41.33 43.01 41.33 42.26 717,286 +0.93(+2.24%)
Apr 25, 2005 40.91 41.58 40.91 41.33 608,049 +0.56(+1.37%)
Apr 22, 2005 41.17 41.18 40.39 40.77 382,469 -0.47(-1.15%)
Apr 21, 2005 40.64 41.25 40.59 41.25 438,759 +0.82(+2.02%)
Apr 20, 2005 41.10 41.18 40.34 40.43 409,638 -0.74(-1.80%)
Apr 19, 2005 40.87 41.66 40.87 41.17 502,295 +0.23(+0.56%)
Apr 18, 2005 41.05 41.20 40.42 40.94 415,072 +0.42(+1.05%)
Apr 15, 2005 41.90 41.90 40.51 40.51 495,189 -1.28(-3.07%)
Apr 14, 2005 42.09 42.37 41.74 41.80 1,123,163 -0.13(-0.31%)
Apr 13, 2005 41.56 42.06 41.56 41.93 848,955 +0.39(+0.93%)
Apr 12, 2005 41.56 41.68 41.07 41.54 336,489 -0.11(-0.28%)
Apr 11, 2005 41.64 41.67 41.38 41.66 332,866 +0.01(+0.02%)
Apr 08, 2005 41.77 42.01 41.55 41.65 404,901 -0.12(-0.29%)
Apr 07, 2005 42.13 42.13 41.52 41.77 564,995 -0.30(-0.72%)
Apr 06, 2005 42.39 42.45 42.00 42.07 327,293 -0.31(-0.73%)
Apr 05, 2005 41.81 42.47 41.81 42.38 477,912 +0.58(+1.39%)
Apr 04, 2005 41.77 41.91 41.42 41.80 887,551 +0.03(+0.07%)
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.