Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 43.26 43.33 42.74 42.86 9,192,339 -0.43(-0.98%)
Jun 29, 2005 43.61 43.74 43.19 43.28 6,732,811 -0.52(-1.18%)
Jun 28, 2005 43.49 43.86 43.31 43.80 8,090,366 +0.50(+1.16%)
Jun 27, 2005 43.44 43.86 43.24 43.30 9,464,870 -0.17(-0.39%)
Jun 24, 2005 42.89 43.71 42.84 43.47 14,422,795 +0.40(+0.92%)
Jun 23, 2005 43.26 43.77 42.95 43.07 8,418,095 -0.09(-0.20%)
Jun 22, 2005 43.34 43.48 43.06 43.16 7,776,431 -0.19(-0.44%)
Jun 21, 2005 43.28 43.53 43.05 43.35 9,334,338 +0.01(+0.02%)
Jun 20, 2005 42.89 43.55 42.89 43.34 7,723,403 +0.37(+0.86%)
Jun 17, 2005 43.17 43.43 42.58 42.97 16,310,588 +0.25(+0.58%)
Jun 16, 2005 42.57 42.96 42.43 42.72 7,394,969 +0.30(+0.72%)
Jun 15, 2005 42.82 42.84 42.28 42.42 6,970,110 -0.23(-0.55%)
Jun 14, 2005 42.54 42.89 42.18 42.65 8,151,408 +0.11(+0.27%)
Jun 13, 2005 42.78 42.96 42.49 42.54 7,386,640 -0.14(-0.33%)
Jun 10, 2005 42.82 42.91 42.46 42.68 5,808,982 -0.13(-0.31%)
Jun 09, 2005 42.64 43.23 42.50 42.82 8,269,854 +0.25(+0.58%)
Jun 08, 2005 42.64 42.97 42.46 42.57 6,887,746 -0.11(-0.25%)
Jun 07, 2005 43.30 43.43 42.45 42.67 10,679,273 -0.57(-1.33%)
Jun 06, 2005 43.52 43.99 43.24 43.25 7,792,914 -0.34(-0.78%)
Jun 03, 2005 44.62 44.69 43.47 43.59 10,393,959 -0.99(-2.21%)
Jun 02, 2005 44.75 44.78 44.39 44.57 5,515,431 -0.21(-0.47%)
Jun 01, 2005 44.62 45.02 44.45 44.79 7,030,312 +0.43(+0.96%)
May 31, 2005 44.46 44.64 44.36 44.36 7,704,302 -0.19(-0.43%)
May 27, 2005 44.47 44.66 44.35 44.55 5,941,231 +0.11(+0.24%)
May 26, 2005 44.31 44.50 44.00 44.45 7,578,034 +0.23(+0.51%)
May 25, 2005 44.30 44.33 44.03 44.22 7,809,604 -0.11(-0.24%)
May 24, 2005 44.34 44.67 43.98 44.33 10,973,261 +0.30(+0.68%)
May 23, 2005 43.67 44.08 43.54 44.03 9,143,599 +0.17(+0.39%)
May 20, 2005 43.98 44.18 43.65 43.86 10,242,721 +0.04(+0.08%)
May 19, 2005 44.24 44.30 43.58 43.82 9,537,356 -0.38(-0.85%)
May 18, 2005 44.56 44.59 44.06 44.20 10,585,742 -0.39(-0.87%)
May 17, 2005 44.45 44.66 44.12 44.59 10,833,055 -0.06(-0.14%)
May 16, 2005 43.91 44.67 43.88 44.65 9,900,371 +0.62(+1.40%)
May 13, 2005 43.72 44.30 43.59 44.03 13,289,046 +0.23(+0.52%)
May 12, 2005 43.42 43.98 43.38 43.81 13,373,369 +0.27(+0.62%)
May 11, 2005 43.26 43.60 42.79 43.54 17,846,728 +0.28(+0.64%)
May 10, 2005 42.46 43.79 42.39 43.26 17,608,866 +0.50(+1.16%)
May 09, 2005 41.65 42.78 41.62 42.77 16,699,193 +1.23(+2.97%)
May 06, 2005 41.89 41.97 41.34 41.53 8,074,298 -0.17(-0.41%)
May 05, 2005 41.63 41.80 41.33 41.70 6,869,273 -0.09(-0.22%)
May 04, 2005 41.60 41.82 41.38 41.79 8,351,246 +0.57(+1.39%)
May 03, 2005 41.58 41.75 41.07 41.22 12,727,519 -0.42(-1.00%)
May 02, 2005 41.14 41.75 41.08 41.64 7,901,532 +0.38(+0.91%)
Apr 29, 2005 41.04 41.50 40.49 41.26 14,025,254 +0.61(+1.50%)
Apr 28, 2005 40.74 41.07 40.62 40.65 9,196,864 -0.40(-0.97%)
Apr 27, 2005 40.47 41.18 40.41 41.05 10,172,240 +0.50(+1.24%)
Apr 26, 2005 41.18 41.29 40.53 40.55 12,384,012 -0.59(-1.43%)
Apr 25, 2005 42.02 42.06 40.69 41.14 13,799,516 -0.61(-1.46%)
Apr 22, 2005 41.59 42.51 41.36 41.75 18,878,646 -0.26(-0.61%)
Apr 21, 2005 41.48 42.26 41.31 42.00 15,448,448 +0.79(+1.93%)
Apr 20, 2005 41.36 41.41 40.77 41.21 12,606,915 -0.32(-0.77%)
Apr 19, 2005 41.79 41.97 41.35 41.53 9,537,205 -0.32(-0.76%)
Apr 18, 2005 42.38 42.74 41.38 41.84 10,817,266 -0.65(-1.53%)
Apr 15, 2005 42.13 42.75 42.06 42.50 16,186,951 +0.20(+0.47%)
Apr 14, 2005 42.89 43.21 42.27 42.30 11,678,834 -0.57(-1.32%)
Apr 13, 2005 42.60 43.03 42.35 42.87 9,295,152 -0.08(-0.18%)
Apr 12, 2005 41.89 43.06 41.65 42.94 13,016,235 +0.89(+2.11%)
Apr 11, 2005 41.51 42.46 41.51 42.06 8,950,139 +0.46(+1.11%)
Apr 08, 2005 41.72 41.94 41.48 41.60 6,727,433 -0.05(-0.12%)
Apr 07, 2005 41.21 41.75 40.82 41.65 8,441,911 +0.50(+1.21%)
Apr 06, 2005 41.01 41.80 40.98 41.15 9,300,438 +0.13(+0.33%)
Apr 05, 2005 40.55 41.15 40.51 41.02 7,750,198 +0.38(+0.92%)
Apr 04, 2005 40.50 41.12 39.83 40.64 10,889,456 -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.