Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 42.15 42.98 42.08 42.08 1,608,200 -0.12(-0.28%)
Jun 29, 2005 41.86 42.40 41.65 42.20 1,453,500 +0.35(+0.84%)
Jun 28, 2005 42.60 42.60 41.64 41.85 976,200 -0.75(-1.76%)
Jun 27, 2005 42.13 42.92 42.13 42.60 1,054,300 +0.65(+1.55%)
Jun 24, 2005 42.09 42.52 41.91 41.95 747,500 -0.12(-0.29%)
Jun 23, 2005 42.23 42.86 41.77 42.07 591,100 -0.06(-0.14%)
Jun 22, 2005 42.30 42.65 41.57 42.13 1,320,700 -0.05(-0.12%)
Jun 21, 2005 43.05 43.48 42.10 42.18 1,207,000 -0.87(-2.02%)
Jun 20, 2005 42.95 43.51 42.57 43.05 1,124,600 +0.21(+0.49%)
Jun 17, 2005 42.63 43.01 42.32 42.84 1,280,600 +0.46(+1.09%)
Jun 16, 2005 42.00 42.49 41.63 42.38 1,212,300 +0.50(+1.19%)
Jun 15, 2005 42.00 42.17 41.72 41.88 1,269,200 +0.00(+0.00%)
Jun 14, 2005 41.91 42.16 41.65 41.88 1,468,200 -0.11(-0.26%)
Jun 13, 2005 41.47 42.07 41.19 41.99 1,107,100 +0.30(+0.72%)
Jun 10, 2005 41.85 41.86 41.25 41.69 834,200 +0.01(+0.02%)
Jun 09, 2005 40.86 41.71 40.64 41.68 1,516,700 +0.84(+2.06%)
Jun 08, 2005 40.22 41.31 40.22 40.84 1,896,900 +0.62(+1.54%)
Jun 07, 2005 41.09 41.20 40.05 40.22 1,359,300 -1.12(-2.71%)
Jun 06, 2005 41.29 41.59 40.90 41.34 959,900 +0.25(+0.61%)
Jun 03, 2005 40.95 41.30 40.85 41.09 1,263,900 +0.17(+0.42%)
Jun 02, 2005 40.84 41.03 40.43 40.92 1,524,500 +0.11(+0.27%)
Jun 01, 2005 40.37 41.30 40.22 40.81 1,228,800 +0.68(+1.69%)
May 31, 2005 40.28 40.41 39.61 40.13 934,000 -0.15(-0.37%)
May 27, 2005 40.00 40.45 39.82 40.28 917,300 +0.35(+0.88%)
May 26, 2005 40.05 40.20 39.73 39.93 1,063,800 +0.00(+0.00%)
May 25, 2005 39.75 40.32 39.41 39.93 1,801,300 +0.04(+0.10%)
May 24, 2005 39.40 39.96 39.00 39.89 1,108,200 +0.64(+1.63%)
May 23, 2005 39.26 39.60 38.78 39.25 1,678,600 +0.00(+0.00%)
May 20, 2005 39.94 39.94 39.25 39.25 1,159,200 -0.68(-1.70%)
May 19, 2005 39.43 40.10 39.11 39.93 1,412,600 +0.50(+1.27%)
May 18, 2005 39.15 39.80 38.64 39.43 2,092,500 +0.61(+1.57%)
May 17, 2005 38.00 38.93 37.51 38.82 1,338,400 +0.75(+1.97%)
May 16, 2005 37.25 38.38 37.00 38.07 3,103,900 +0.82(+2.20%)
May 13, 2005 37.18 37.46 36.81 37.25 3,028,800 +0.07(+0.19%)
May 12, 2005 38.05 38.06 36.67 37.18 3,420,500 -0.99(-2.59%)
May 11, 2005 37.82 38.50 37.72 38.17 1,947,600 +0.35(+0.93%)
May 10, 2005 38.40 38.51 37.56 37.82 1,916,200 -0.58(-1.51%)
May 09, 2005 38.00 38.50 37.86 38.40 1,684,800 +0.24(+0.63%)
May 06, 2005 38.65 38.92 38.01 38.16 1,724,100 -0.29(-0.75%)
May 05, 2005 38.68 39.13 37.90 38.45 2,075,800 -0.23(-0.59%)
May 04, 2005 38.30 38.85 37.42 38.68 2,880,700 -0.28(-0.72%)
May 03, 2005 40.81 40.98 38.79 38.96 2,172,300 -1.84(-4.51%)
May 02, 2005 40.66 41.10 40.00 40.80 2,604,800 +0.14(+0.34%)
Apr 29, 2005 41.55 41.60 40.23 40.66 2,467,600 -0.89(-2.14%)
Apr 28, 2005 42.62 42.62 41.33 41.55 1,154,600 -1.07(-2.51%)
Apr 27, 2005 43.50 43.50 42.31 42.62 799,600 -0.90(-2.07%)
Apr 26, 2005 43.87 44.00 43.43 43.52 858,800 -0.60(-1.36%)
Apr 25, 2005 43.50 44.21 43.50 44.12 907,500 +0.90(+2.08%)
Apr 22, 2005 43.38 43.74 42.51 43.22 1,230,900 +0.05(+0.12%)
Apr 21, 2005 42.30 43.17 42.10 43.17 1,122,000 +0.97(+2.30%)
Apr 20, 2005 43.15 43.53 42.10 42.20 1,567,400 -0.95(-2.20%)
Apr 19, 2005 42.75 43.38 42.75 43.15 1,291,100 +0.90(+2.13%)
Apr 18, 2005 40.95 42.34 40.58 42.25 1,402,700 +1.05(+2.55%)
Apr 15, 2005 42.70 42.70 40.60 41.20 2,184,200 -1.50(-3.51%)
Apr 14, 2005 43.00 44.48 42.28 42.70 1,965,500 +0.82(+1.96%)
Apr 13, 2005 43.00 43.42 41.68 41.88 1,438,000 -1.12(-2.60%)
Apr 12, 2005 43.75 44.10 42.93 43.00 1,292,300 -0.85(-1.94%)
Apr 11, 2005 43.34 43.92 42.83 43.85 812,600 +0.51(+1.18%)
Apr 08, 2005 44.47 44.47 43.20 43.34 938,200 -1.13(-2.54%)
Apr 07, 2005 45.00 45.24 43.84 44.47 1,689,700 -0.49(-1.09%)
Apr 06, 2005 44.50 45.22 44.10 44.96 1,560,800 +0.46(+1.03%)
Apr 05, 2005 44.43 44.79 43.96 44.50 1,767,200 +0.07(+0.16%)
Apr 04, 2005 44.95 45.08 43.75 44.43 1,958,300 +0.31(+0.70%)
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.