Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 43.02 43.60 42.80 42.89 1,110,202 -0.34(-0.79%)
Jun 29, 2005 43.17 43.38 42.96 43.23 841,885 -0.11(-0.25%)
Jun 28, 2005 42.84 43.50 42.72 43.34 1,094,992 +0.77(+1.81%)
Jun 27, 2005 42.18 42.65 42.08 42.57 1,315,434 +0.42(+1.00%)
Jun 24, 2005 42.14 42.57 41.95 42.15 1,292,739 +0.01(+0.02%)
Jun 23, 2005 43.16 43.24 42.08 42.14 1,562,171 -0.91(-2.11%)
Jun 22, 2005 43.50 43.61 42.76 43.05 1,260,975 -0.03(-0.07%)
Jun 21, 2005 42.90 43.40 42.80 43.08 1,115,278 +0.26(+0.61%)
Jun 20, 2005 43.03 43.05 42.60 42.82 994,176 -0.05(-0.12%)
Jun 17, 2005 43.67 44.06 42.55 42.87 2,959,410 -0.30(-0.69%)
Jun 16, 2005 43.33 43.39 42.79 43.17 951,199 -0.01(-0.02%)
Jun 15, 2005 43.70 43.70 42.66 43.18 1,462,364 -0.24(-0.55%)
Jun 14, 2005 43.75 43.83 43.23 43.42 1,210,296 -0.21(-0.48%)
Jun 13, 2005 43.84 44.25 43.56 43.63 1,339,887 -0.18(-0.41%)
Jun 10, 2005 44.21 44.25 43.53 43.81 1,087,828 -0.38(-0.86%)
Jun 09, 2005 43.54 44.20 43.30 44.19 1,615,202 +0.78(+1.80%)
Jun 08, 2005 43.52 43.67 43.24 43.41 1,002,374 +0.01(+0.02%)
Jun 07, 2005 44.17 44.19 43.32 43.40 1,554,449 -0.51(-1.16%)
Jun 06, 2005 43.12 44.03 43.04 43.91 1,346,483 +0.82(+1.90%)
Jun 03, 2005 43.26 43.54 43.04 43.09 1,342,697 -0.28(-0.65%)
Jun 02, 2005 43.17 43.47 42.96 43.37 1,914,331 +0.12(+0.28%)
Jun 01, 2005 42.96 43.77 42.87 43.25 1,618,717 +0.26(+0.60%)
May 31, 2005 42.87 43.16 42.39 42.99 2,829,219 +0.26(+0.61%)
May 27, 2005 42.40 42.85 42.24 42.73 1,003,808 +0.12(+0.28%)
May 26, 2005 42.28 42.63 41.83 42.61 2,046,588 -0.05(-0.12%)
May 25, 2005 43.41 43.42 42.61 42.66 1,825,702 -0.64(-1.48%)
May 24, 2005 43.34 43.58 43.09 43.30 1,718,100 -0.02(-0.05%)
May 23, 2005 43.14 43.51 42.85 43.32 2,092,268 +0.19(+0.44%)
May 20, 2005 43.30 43.71 43.05 43.13 1,943,992 -0.08(-0.19%)
May 19, 2005 43.11 43.49 42.91 43.21 2,096,109 +0.30(+0.70%)
May 18, 2005 43.02 43.07 42.60 42.91 1,953,800 +0.11(+0.26%)
May 17, 2005 43.06 43.13 42.49 42.80 1,906,011 -0.19(-0.44%)
May 16, 2005 43.22 43.52 42.70 42.99 1,666,052 -0.01(-0.02%)
May 13, 2005 43.35 43.59 42.50 43.00 1,670,081 -0.17(-0.39%)
May 12, 2005 43.19 43.60 42.82 43.17 1,369,665 +0.23(+0.54%)
May 11, 2005 43.30 43.74 42.53 42.94 1,582,058 -0.49(-1.13%)
May 10, 2005 42.55 43.50 42.47 43.43 2,427,026 +0.60(+1.40%)
May 09, 2005 42.70 42.90 42.47 42.83 1,258,930 +0.16(+0.37%)
May 06, 2005 43.20 43.20 42.55 42.67 949,191 -0.05(-0.12%)
May 05, 2005 43.02 43.22 42.46 42.72 1,667,058 -0.53(-1.23%)
May 04, 2005 43.00 43.33 42.86 43.25 2,373,613 +0.48(+1.12%)
May 03, 2005 42.97 43.08 42.48 42.77 2,051,126 -0.09(-0.21%)
May 02, 2005 42.41 43.09 42.32 42.86 3,261,197 +0.56(+1.32%)
Apr 29, 2005 41.74 42.32 41.55 42.30 2,223,518 +0.70(+1.68%)
Apr 28, 2005 42.36 42.38 41.50 41.60 1,648,290 -0.92(-2.16%)
Apr 27, 2005 42.25 42.84 41.40 42.52 1,774,462 +0.16(+0.38%)
Apr 26, 2005 42.24 42.72 42.07 42.36 1,983,214 +0.10(+0.24%)
Apr 25, 2005 41.94 42.35 41.68 42.26 2,352,953 +0.45(+1.08%)
Apr 22, 2005 41.20 42.62 41.00 41.81 5,422,283 +1.56(+3.88%)
Apr 21, 2005 40.05 41.04 40.05 40.25 3,706,113 +0.45(+1.13%)
Apr 20, 2005 40.29 40.44 39.53 39.80 1,414,737 -0.50(-1.24%)
Apr 19, 2005 39.60 40.52 39.55 40.30 1,670,973 +0.21(+0.52%)
Apr 18, 2005 40.80 41.09 39.91 40.09 3,270,808 -0.78(-1.91%)
Apr 15, 2005 40.44 41.08 40.20 40.87 3,076,702 +0.01(+0.02%)
Apr 14, 2005 40.76 41.05 40.62 40.86 2,361,966 +0.31(+0.76%)
Apr 13, 2005 40.69 41.00 40.41 40.55 1,466,721 -0.15(-0.37%)
Apr 12, 2005 39.85 40.70 39.85 40.70 1,981,017 +0.71(+1.78%)
Apr 11, 2005 39.50 40.01 39.50 39.99 1,043,503 +0.43(+1.09%)
Apr 08, 2005 39.90 40.04 39.51 39.56 880,426 -0.35(-0.88%)
Apr 07, 2005 39.52 40.03 39.20 39.91 2,138,117 +0.47(+1.19%)
Apr 06, 2005 39.58 39.96 39.24 39.44 1,341,937 +0.12(+0.31%)
Apr 05, 2005 39.63 39.86 39.30 39.32 1,230,636 -0.28(-0.71%)
Apr 04, 2005 39.46 39.72 39.22 39.60 1,731,635 +0.10(+0.25%)
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.