Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 41.39 41.53 41.09 41.23 522,373 -0.01(-0.02%)
May 27, 2005 41.30 41.48 41.20 41.24 398,793 -0.06(-0.14%)
May 26, 2005 41.50 41.72 41.09 41.30 370,738 -0.04(-0.11%)
May 25, 2005 41.75 41.89 41.21 41.34 475,842 -0.33(-0.79%)
May 24, 2005 40.71 41.87 40.71 41.67 797,177 +0.96(+2.37%)
May 23, 2005 40.77 40.88 40.59 40.71 697,410 +0.10(+0.25%)
May 20, 2005 40.79 40.82 40.12 40.61 759,542 -0.44(-1.07%)
May 19, 2005 41.28 41.28 40.86 41.04 780,754 -0.26(-0.62%)
May 18, 2005 41.20 41.41 41.01 41.30 799,092 +0.47(+1.15%)
May 17, 2005 40.78 41.08 40.45 40.83 776,101 -0.13(-0.32%)
May 16, 2005 40.28 40.98 40.28 40.96 300,258 +0.69(+1.71%)
May 13, 2005 40.57 40.81 39.90 40.28 390,582 -0.44(-1.08%)
May 12, 2005 41.11 41.43 40.61 40.71 651,700 -0.32(-0.78%)
May 11, 2005 40.57 41.15 40.57 41.04 597,506 +0.47(+1.15%)
May 10, 2005 40.86 40.98 40.36 40.57 490,486 -0.37(-0.89%)
May 09, 2005 41.01 41.12 40.84 40.93 819,758 +0.03(+0.07%)
May 06, 2005 41.31 41.59 40.69 40.90 760,363 -0.46(-1.11%)
May 05, 2005 41.15 41.80 41.15 41.37 942,926 +0.16(+0.39%)
May 04, 2005 41.69 41.72 40.97 41.20 1,170,105 -0.41(-0.98%)
May 03, 2005 41.69 41.85 41.38 41.61 658,269 -0.07(-0.18%)
May 02, 2005 41.61 42.02 41.49 41.69 532,637 +0.34(+0.81%)
Apr 29, 2005 42.43 42.49 40.91 41.35 1,605,439 -1.01(-2.38%)
Apr 28, 2005 42.31 43.32 42.05 42.36 1,148,345 +0.06(+0.14%)
Apr 27, 2005 42.84 42.85 41.77 42.30 705,758 -0.72(-1.68%)
Apr 26, 2005 42.07 43.79 42.07 43.02 704,526 +0.94(+2.24%)
Apr 25, 2005 41.65 42.34 41.65 42.08 597,232 +0.57(+1.37%)
Apr 22, 2005 41.92 41.93 41.12 41.51 375,665 -0.48(-1.15%)
Apr 21, 2005 41.38 42.00 41.32 41.99 430,954 +0.83(+2.02%)
Apr 20, 2005 41.84 41.93 41.07 41.16 402,352 -0.75(-1.80%)
Apr 19, 2005 41.61 42.42 41.61 41.91 493,360 +0.23(+0.56%)
Apr 18, 2005 41.80 41.94 41.15 41.68 407,689 +0.43(+1.05%)
Apr 15, 2005 42.66 42.66 41.24 41.25 486,380 -1.31(-3.07%)
Apr 14, 2005 42.86 43.13 42.50 42.56 1,103,183 -0.13(-0.31%)
Apr 13, 2005 42.31 42.82 42.31 42.69 833,854 +0.39(+0.93%)
Apr 12, 2005 42.31 42.43 41.82 42.29 330,503 -0.12(-0.28%)
Apr 11, 2005 42.40 42.42 42.13 42.41 326,945 +0.01(+0.02%)
Apr 08, 2005 42.53 42.78 42.30 42.40 397,698 -0.12(-0.29%)
Apr 07, 2005 42.89 42.89 42.27 42.53 554,944 -0.31(-0.72%)
Apr 06, 2005 43.16 43.22 42.76 42.83 321,471 -0.31(-0.73%)
Apr 05, 2005 42.56 43.24 42.56 43.15 469,410 +0.59(+1.39%)
Apr 04, 2005 42.53 42.67 42.17 42.56 871,762 +0.03(+0.07%)
Apr 01, 2005 43.26 43.61 42.23 42.53 619,129 -0.69(-1.59%)
Mar 31, 2005 42.61 43.35 42.37 43.21 620,908 +0.60(+1.41%)
Mar 30, 2005 42.20 42.61 42.14 42.61 567,809 +0.38(+0.90%)
Mar 29, 2005 42.64 43.00 41.96 42.23 803,882 -0.04(-0.10%)
Mar 28, 2005 42.09 42.46 42.06 42.28 651,016 +0.30(+0.71%)
Mar 24, 2005 41.54 41.99 41.54 41.98 863,961 +0.34(+0.81%)
Mar 23, 2005 42.02 42.02 41.43 41.64 693,441 -0.29(-0.70%)
Mar 22, 2005 42.27 42.66 41.84 41.94 634,457 -0.48(-1.14%)
Mar 21, 2005 42.67 42.77 42.33 42.42 547,965 -0.44(-1.02%)
Mar 18, 2005 42.88 43.13 42.32 42.86 1,504,988 -0.04(-0.09%)
Mar 17, 2005 42.97 43.10 42.53 42.89 521,825 +0.06(+0.14%)
Mar 16, 2005 43.21 43.29 42.70 42.83 491,444 -0.41(-0.95%)
Mar 15, 2005 43.29 43.47 43.11 43.24 477,211 +0.10(+0.24%)
Mar 14, 2005 42.93 43.35 42.88 43.14 558,092 +0.10(+0.24%)
Mar 11, 2005 43.33 43.62 42.86 43.04 608,591 -0.11(-0.25%)
Mar 10, 2005 43.18 43.59 43.05 43.15 528,394 -0.14(-0.32%)
Mar 09, 2005 43.26 43.46 43.00 43.29 747,225 -0.18(-0.40%)
Mar 08, 2005 43.95 43.95 43.39 43.46 699,326 -0.37(-0.85%)
Mar 07, 2005 44.06 44.06 43.66 43.83 611,739 -0.15(-0.35%)
Mar 04, 2005 44.10 44.28 43.78 43.99 768,163 +0.01(+0.03%)
Mar 03, 2005 44.09 44.17 43.97 43.97 682,493 -0.09(-0.20%)
Mar 02, 2005 44.18 44.23 43.86 44.06 869,846 -0.12(-0.26%)
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.