Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 43.54 43.61 43.02 43.14 9,132,783 -0.43(-0.98%)
Jun 29, 2005 43.89 44.03 43.47 43.57 6,689,190 -0.52(-1.18%)
Jun 28, 2005 43.77 44.14 43.59 44.09 8,037,950 +0.51(+1.16%)
Jun 27, 2005 43.73 44.15 43.52 43.58 9,403,549 -0.17(-0.39%)
Jun 24, 2005 43.17 43.99 43.12 43.75 14,329,352 +0.40(+0.92%)
Jun 23, 2005 43.54 44.06 43.23 43.35 8,363,556 -0.09(-0.20%)
Jun 22, 2005 43.63 43.77 43.34 43.44 7,726,049 -0.19(-0.44%)
Jun 21, 2005 43.57 43.82 43.33 43.63 9,273,863 +0.01(+0.02%)
Jun 20, 2005 43.17 43.84 43.17 43.62 7,673,365 +0.37(+0.86%)
Jun 17, 2005 43.45 43.71 42.86 43.25 16,204,915 +0.25(+0.58%)
Jun 16, 2005 42.85 43.24 42.71 43.00 7,347,058 +0.31(+0.72%)
Jun 15, 2005 43.09 43.12 42.55 42.70 6,924,952 -0.24(-0.55%)
Jun 14, 2005 42.82 43.17 42.45 42.93 8,098,596 +0.11(+0.27%)
Jun 13, 2005 43.06 43.24 42.77 42.82 7,338,783 -0.14(-0.33%)
Jun 10, 2005 43.10 43.19 42.74 42.96 5,771,347 -0.14(-0.31%)
Jun 09, 2005 42.92 43.52 42.77 43.09 8,216,276 +0.25(+0.58%)
Jun 08, 2005 42.92 43.25 42.74 42.85 6,843,122 -0.11(-0.25%)
Jun 07, 2005 43.58 43.72 42.72 42.95 10,610,084 -0.58(-1.33%)
Jun 06, 2005 43.81 44.27 43.52 43.53 7,742,425 -0.34(-0.78%)
Jun 03, 2005 44.91 44.98 43.75 43.87 10,326,619 -0.99(-2.21%)
Jun 02, 2005 45.04 45.07 44.68 44.86 5,479,698 -0.21(-0.47%)
Jun 01, 2005 44.91 45.31 44.74 45.08 6,984,763 +0.43(+0.96%)
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%)
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.