Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 41.82 43.35 41.22 42.51 51,466 +0.74(+1.78%)
Jun 29, 2005 41.74 41.82 41.28 41.76 14,779 -0.23(-0.55%)
Jun 28, 2005 40.94 42.22 40.94 41.99 8,696 +0.26(+0.61%)
Jun 27, 2005 41.61 41.87 41.35 41.74 12,944 -0.20(-0.47%)
Jun 24, 2005 41.33 42.12 40.92 41.93 91,839 +0.47(+1.14%)
Jun 23, 2005 42.84 42.84 41.32 41.46 7,389 -0.81(-1.92%)
Jun 22, 2005 42.03 42.36 41.99 42.27 6,654 +0.01(+0.02%)
Jun 21, 2005 42.80 42.80 42.15 42.27 12,704 -0.01(-0.02%)
Jun 20, 2005 42.15 42.30 41.91 42.27 17,314 +0.12(+0.29%)
Jun 17, 2005 42.59 42.59 41.94 42.15 27,400 -0.12(-0.29%)
Jun 16, 2005 42.15 42.27 42.02 42.27 13,486 +0.08(+0.20%)
Jun 15, 2005 42.57 42.57 41.75 42.19 9,726 +0.27(+0.65%)
Jun 14, 2005 42.52 42.52 41.66 41.92 12,300 -0.03(-0.08%)
Jun 13, 2005 42.55 43.21 41.38 41.95 65,747 -0.14(-0.33%)
Jun 10, 2005 42.36 42.36 41.86 42.09 11,259 -0.51(-1.20%)
Jun 09, 2005 42.23 42.97 42.04 42.60 8,394 +0.25(+0.59%)
Jun 08, 2005 43.67 43.67 42.11 42.36 21,190 -0.46(-1.08%)
Jun 07, 2005 42.56 43.31 42.20 42.82 39,282 +0.08(+0.19%)
Jun 06, 2005 43.26 43.26 42.56 42.74 21,841 -0.19(-0.44%)
Jun 03, 2005 42.94 43.03 42.65 42.93 8,780 -0.15(-0.35%)
Jun 02, 2005 43.60 43.64 42.94 43.08 19,465 +0.04(+0.10%)
Jun 01, 2005 43.23 43.23 42.65 43.03 21,330 +0.46(+1.09%)
May 31, 2005 41.90 42.87 41.53 42.57 19,117 +1.31(+3.16%)
May 27, 2005 41.87 41.93 41.14 41.27 7,165 +0.02(+0.06%)
May 26, 2005 40.92 41.35 40.51 41.24 19,176 +0.59(+1.44%)
May 25, 2005 40.92 41.17 40.33 40.65 23,055 +0.03(+0.08%)
May 24, 2005 40.92 41.12 40.46 40.62 27,345 +0.26(+0.66%)
May 23, 2005 41.56 41.56 39.84 40.36 39,809 -0.40(-0.97%)
May 20, 2005 40.84 40.91 39.96 40.75 9,590 +0.67(+1.67%)
May 19, 2005 40.90 40.91 39.88 40.08 10,721 -0.34(-0.84%)
May 18, 2005 40.29 40.72 39.70 40.42 14,882 +0.41(+1.01%)
May 17, 2005 40.79 40.79 39.56 40.02 21,541 -0.12(-0.29%)
May 16, 2005 39.65 40.50 39.65 40.13 18,890 +0.81(+2.06%)
May 13, 2005 39.35 39.67 39.30 39.32 9,200 -0.73(-1.82%)
May 12, 2005 40.62 40.65 40.05 40.05 20,535 -0.39(-0.96%)
May 11, 2005 40.45 40.65 40.20 40.44 10,417 -0.22(-0.55%)
May 10, 2005 40.67 40.84 40.30 40.66 7,665 -0.01(-0.02%)
May 09, 2005 41.12 41.12 39.99 40.67 16,291 -0.45(-1.09%)
May 06, 2005 40.78 41.28 40.45 41.12 5,565 +0.53(+1.30%)
May 05, 2005 41.01 41.44 40.13 40.59 55,762 -0.79(-1.90%)
May 04, 2005 40.91 41.92 40.75 41.37 38,209 +0.14(+0.34%)
May 03, 2005 41.16 41.30 40.57 41.23 18,096 -0.03(-0.08%)
May 02, 2005 41.44 41.86 40.69 41.27 31,039 -0.55(-1.32%)
Apr 29, 2005 39.05 41.89 38.84 41.82 59,235 +2.82(+7.23%)
Apr 28, 2005 39.66 39.79 38.98 39.00 16,791 -0.07(-0.19%)
Apr 27, 2005 39.26 39.81 38.84 39.08 21,626 +0.00(+0.00%)
Apr 26, 2005 39.17 39.76 38.87 39.08 18,406 +0.15(+0.38%)
Apr 25, 2005 39.42 39.87 38.57 38.93 41,948 -0.42(-1.07%)
Apr 22, 2005 40.40 40.40 39.29 39.35 45,445 -0.54(-1.35%)
Apr 21, 2005 40.36 40.36 39.63 39.89 38,732 +0.26(+0.65%)
Apr 20, 2005 41.33 41.60 39.31 39.63 32,425 -1.70(-4.10%)
Apr 19, 2005 41.16 41.74 40.70 41.32 26,318 +0.50(+1.21%)
Apr 18, 2005 41.32 41.32 39.75 40.83 59,276 -0.51(-1.24%)
Apr 15, 2005 42.34 43.02 41.34 41.34 20,842 -1.72(-3.99%)
Apr 14, 2005 42.72 43.58 41.75 43.06 16,276 +0.88(+2.08%)
Apr 13, 2005 43.52 43.52 42.15 42.18 26,014 -1.02(-2.37%)
Apr 12, 2005 42.56 43.80 42.25 43.21 10,488 +0.26(+0.60%)
Apr 11, 2005 42.76 43.08 42.55 42.95 10,160 +0.17(+0.41%)
Apr 08, 2005 42.86 43.06 42.55 42.78 4,374 -0.69(-1.60%)
Apr 07, 2005 43.45 44.12 43.22 43.47 10,018 -0.26(-0.59%)
Apr 06, 2005 44.79 45.18 43.70 43.73 15,349 -0.52(-1.18%)
Apr 05, 2005 43.79 44.93 43.79 44.25 8,675 -0.15(-0.34%)
Apr 04, 2005 43.05 44.52 43.03 44.40 15,856 +1.26(+2.93%)
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.