Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 44.75 44.94 44.65 44.65 7,654,388 -0.19(-0.43%)
May 27, 2005 44.76 44.95 44.64 44.84 5,902,739 +0.11(+0.24%)
May 26, 2005 44.60 44.79 44.29 44.74 7,528,937 +0.23(+0.51%)
May 25, 2005 44.59 44.62 44.31 44.51 7,759,007 -0.11(-0.24%)
May 24, 2005 44.63 44.96 44.27 44.61 10,902,168 +0.30(+0.68%)
May 23, 2005 43.96 44.37 43.82 44.31 9,084,359 +0.17(+0.39%)
May 20, 2005 44.27 44.47 43.93 44.14 10,176,360 +0.04(+0.08%)
May 19, 2005 44.53 44.59 43.87 44.11 9,475,565 -0.38(-0.85%)
May 18, 2005 44.85 44.88 44.35 44.49 10,517,159 -0.39(-0.87%)
May 17, 2005 44.74 44.95 44.41 44.88 10,762,869 -0.06(-0.14%)
May 16, 2005 44.19 44.96 44.17 44.94 9,836,229 +0.62(+1.40%)
May 13, 2005 44.01 44.59 43.87 44.32 13,202,949 +0.23(+0.52%)
May 12, 2005 43.70 44.27 43.67 44.09 13,286,726 +0.27(+0.62%)
May 11, 2005 43.54 43.88 43.07 43.82 17,731,102 +0.28(+0.64%)
May 10, 2005 42.74 44.07 42.67 43.54 17,494,782 +0.50(+1.16%)
May 09, 2005 41.92 43.06 41.89 43.04 16,591,002 +1.24(+2.97%)
May 06, 2005 42.16 42.25 41.61 41.80 8,021,986 -0.17(-0.41%)
May 05, 2005 41.90 42.07 41.60 41.97 6,824,768 -0.09(-0.22%)
May 04, 2005 41.87 42.10 41.65 42.07 8,297,140 +0.58(+1.39%)
May 03, 2005 41.85 42.02 41.34 41.49 12,645,060 -0.42(-1.00%)
May 02, 2005 41.41 42.02 41.35 41.91 7,850,340 +0.38(+0.91%)
Apr 29, 2005 41.31 41.77 40.75 41.53 13,934,387 +0.61(+1.50%)
Apr 28, 2005 41.00 41.34 40.88 40.92 9,137,280 -0.40(-0.97%)
Apr 27, 2005 40.73 41.45 40.68 41.32 10,106,336 +0.51(+1.24%)
Apr 26, 2005 41.45 41.56 40.79 40.81 12,303,779 -0.59(-1.43%)
Apr 25, 2005 42.30 42.33 40.95 41.40 13,710,111 -0.61(-1.46%)
Apr 22, 2005 41.86 42.79 41.63 42.02 18,756,334 -0.26(-0.61%)
Apr 21, 2005 41.75 42.53 41.58 42.27 15,348,360 +0.80(+1.93%)
Apr 20, 2005 41.63 41.67 41.03 41.48 12,525,237 -0.32(-0.77%)
Apr 19, 2005 42.06 42.24 41.62 41.80 9,475,415 -0.32(-0.76%)
Apr 18, 2005 42.65 43.02 41.65 42.12 10,747,183 -0.66(-1.53%)
Apr 15, 2005 42.40 43.03 42.34 42.77 16,082,079 +0.20(+0.47%)
Apr 14, 2005 43.17 43.49 42.55 42.57 11,603,169 -0.57(-1.32%)
Apr 13, 2005 42.88 43.31 42.63 43.14 9,234,930 -0.08(-0.18%)
Apr 12, 2005 42.16 43.34 41.92 43.22 12,931,905 +0.89(+2.11%)
Apr 11, 2005 41.78 42.74 41.78 42.33 8,892,152 +0.46(+1.11%)
Apr 08, 2005 41.99 42.21 41.75 41.87 6,683,847 -0.05(-0.12%)
Apr 07, 2005 41.48 42.02 41.09 41.92 8,387,217 +0.50(+1.21%)
Apr 06, 2005 41.28 42.07 41.25 41.42 9,240,182 +0.14(+0.33%)
Apr 05, 2005 40.81 41.42 40.78 41.28 7,699,986 +0.38(+0.92%)
Apr 04, 2005 40.77 41.39 40.09 40.90 10,818,905 -0.01(-0.03%)
Apr 01, 2005 41.80 42.00 40.64 40.92 10,942,689 -0.61(-1.48%)
Mar 31, 2005 42.15 42.18 41.43 41.53 8,755,114 -0.56(-1.32%)
Mar 30, 2005 41.75 42.22 41.60 42.09 8,482,672 +0.52(+1.25%)
Mar 29, 2005 41.64 42.20 41.43 41.57 9,972,558 -0.15(-0.36%)
Mar 28, 2005 42.21 42.28 41.65 41.72 6,592,296 -0.36(-0.86%)
Mar 24, 2005 42.02 42.45 41.79 42.08 8,121,306 +0.09(+0.20%)
Mar 23, 2005 41.38 42.23 41.21 42.00 8,941,585 +0.49(+1.17%)
Mar 22, 2005 41.46 42.02 41.42 41.51 10,023,483 +0.08(+0.19%)
Mar 21, 2005 41.96 41.99 41.31 41.43 7,869,276 -0.56(-1.34%)
Mar 18, 2005 41.87 42.47 41.56 42.00 13,148,102 -0.06(-0.15%)
Mar 17, 2005 41.72 42.32 41.17 42.06 13,729,240 +0.69(+1.67%)
Mar 16, 2005 41.63 42.37 41.12 41.37 14,437,407 -0.45(-1.07%)
Mar 15, 2005 43.13 43.17 41.54 41.82 17,551,916 -1.30(-3.01%)
Mar 14, 2005 42.53 43.21 42.20 43.12 13,755,247 +0.44(+1.04%)
Mar 11, 2005 43.47 43.52 42.40 42.67 11,716,102 -0.87(-2.00%)
Mar 10, 2005 43.52 43.79 42.97 43.54 8,388,195 -0.07(-0.16%)
Mar 09, 2005 43.85 44.09 43.48 43.62 8,114,689 -0.44(-1.00%)
Mar 08, 2005 44.17 44.44 43.94 44.06 5,689,946 -0.26(-0.58%)
Mar 07, 2005 44.44 44.74 43.94 44.31 7,603,030 +0.05(+0.11%)
Mar 04, 2005 44.47 44.59 43.84 44.27 9,584,542 +0.05(+0.11%)
Mar 03, 2005 44.21 44.43 43.84 44.22 10,974,998 +0.38(+0.86%)
Mar 02, 2005 44.17 44.59 43.52 43.84 11,179,151 -0.57(-1.29%)
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.