Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 43.56 43.62 43.04 43.15 9,130,309 -0.43(-0.98%)
Jun 29, 2005 43.91 44.04 43.48 43.58 6,687,378 -0.52(-1.18%)
Jun 28, 2005 43.78 44.16 43.61 44.10 8,035,772 +0.51(+1.16%)
Jun 27, 2005 43.74 44.16 43.53 43.59 9,401,001 -0.17(-0.39%)
Jun 24, 2005 43.19 44.01 43.14 43.76 14,325,470 +0.40(+0.92%)
Jun 23, 2005 43.55 44.07 43.24 43.36 8,361,290 -0.09(-0.20%)
Jun 22, 2005 43.64 43.78 43.36 43.45 7,723,956 -0.19(-0.44%)
Jun 21, 2005 43.58 43.83 43.34 43.64 9,271,350 +0.01(+0.02%)
Jun 20, 2005 43.19 43.85 43.18 43.63 7,671,286 +0.37(+0.86%)
Jun 17, 2005 43.46 43.72 42.87 43.26 16,200,524 +0.25(+0.58%)
Jun 16, 2005 42.86 43.25 42.72 43.01 7,345,068 +0.31(+0.72%)
Jun 15, 2005 43.11 43.14 42.56 42.71 6,923,076 -0.24(-0.55%)
Jun 14, 2005 42.83 43.18 42.46 42.94 8,096,402 +0.11(+0.27%)
Jun 13, 2005 43.07 43.25 42.78 42.83 7,336,795 -0.14(-0.33%)
Jun 10, 2005 43.11 43.20 42.75 42.97 5,769,783 -0.14(-0.31%)
Jun 09, 2005 42.93 43.53 42.79 43.11 8,214,050 +0.25(+0.58%)
Jun 08, 2005 42.93 43.26 42.75 42.86 6,841,268 -0.11(-0.25%)
Jun 07, 2005 43.59 43.73 42.74 42.96 10,607,209 -0.58(-1.33%)
Jun 06, 2005 43.82 44.28 43.53 43.54 7,740,328 -0.34(-0.78%)
Jun 03, 2005 44.93 44.99 43.76 43.88 10,323,821 -0.99(-2.21%)
Jun 02, 2005 45.05 45.08 44.69 44.88 5,478,213 -0.21(-0.47%)
Jun 01, 2005 44.93 45.33 44.75 45.09 6,982,871 +0.43(+0.96%)
May 31, 2005 44.76 44.95 44.66 44.66 7,652,314 -0.19(-0.43%)
May 27, 2005 44.78 44.96 44.65 44.86 5,901,140 +0.11(+0.24%)
May 26, 2005 44.61 44.81 44.30 44.75 7,526,897 +0.23(+0.51%)
May 25, 2005 44.61 44.63 44.33 44.52 7,756,905 -0.11(-0.24%)
May 24, 2005 44.64 44.97 44.28 44.63 10,899,214 +0.30(+0.68%)
May 23, 2005 43.97 44.38 43.83 44.33 9,081,898 +0.17(+0.39%)
May 20, 2005 44.28 44.48 43.94 44.16 10,173,603 +0.04(+0.08%)
May 19, 2005 44.54 44.61 43.88 44.12 9,472,998 -0.38(-0.85%)
May 18, 2005 44.86 44.89 44.36 44.50 10,514,310 -0.39(-0.87%)
May 17, 2005 44.75 44.96 44.42 44.89 10,759,953 -0.06(-0.14%)
May 16, 2005 44.21 44.97 44.18 44.95 9,833,564 +0.62(+1.40%)
May 13, 2005 44.02 44.60 43.88 44.33 13,199,372 +0.23(+0.52%)
May 12, 2005 43.71 44.28 43.68 44.11 13,283,126 +0.27(+0.62%)
May 11, 2005 43.56 43.89 43.09 43.83 17,726,298 +0.28(+0.64%)
May 10, 2005 42.75 44.08 42.68 43.56 17,490,042 +0.50(+1.16%)
May 09, 2005 41.93 43.07 41.90 43.06 16,586,507 +1.24(+2.97%)
May 06, 2005 42.17 42.26 41.62 41.81 8,019,812 -0.17(-0.41%)
May 05, 2005 41.91 42.09 41.61 41.99 6,822,919 -0.09(-0.22%)
May 04, 2005 41.88 42.11 41.66 42.08 8,294,892 +0.58(+1.39%)
May 03, 2005 41.86 42.03 41.35 41.50 12,641,634 -0.42(-1.00%)
May 02, 2005 41.42 42.04 41.36 41.92 7,848,213 +0.38(+0.91%)
Apr 29, 2005 41.32 41.79 40.77 41.54 13,930,612 +0.61(+1.50%)
Apr 28, 2005 41.02 41.35 40.89 40.93 9,134,804 -0.40(-0.97%)
Apr 27, 2005 40.74 41.46 40.69 41.33 10,103,598 +0.51(+1.24%)
Apr 26, 2005 41.46 41.57 40.80 40.82 12,300,445 -0.59(-1.43%)
Apr 25, 2005 42.31 42.34 40.97 41.42 13,706,397 -0.61(-1.46%)
Apr 22, 2005 41.87 42.80 41.64 42.03 18,751,252 -0.26(-0.61%)
Apr 21, 2005 41.76 42.54 41.59 42.29 15,344,202 +0.80(+1.93%)
Apr 20, 2005 41.64 41.69 41.04 41.49 12,521,844 -0.32(-0.77%)
Apr 19, 2005 42.07 42.25 41.63 41.81 9,472,848 -0.32(-0.76%)
Apr 18, 2005 42.66 43.04 41.66 42.13 10,744,271 -0.66(-1.53%)
Apr 15, 2005 42.41 43.04 42.35 42.79 16,077,722 +0.20(+0.47%)
Apr 14, 2005 43.19 43.51 42.56 42.59 11,600,025 -0.57(-1.32%)
Apr 13, 2005 42.89 43.32 42.64 43.16 9,232,428 -0.08(-0.18%)
Apr 12, 2005 42.17 43.36 41.93 43.23 12,928,402 +0.89(+2.11%)
Apr 11, 2005 41.79 42.75 41.79 42.34 8,889,743 +0.46(+1.11%)
Apr 08, 2005 42.00 42.22 41.76 41.88 6,682,036 -0.05(-0.12%)
Apr 07, 2005 41.49 42.04 41.10 41.93 8,384,944 +0.50(+1.21%)
Apr 06, 2005 41.29 42.09 41.26 41.43 9,237,679 +0.14(+0.33%)
Apr 05, 2005 40.82 41.43 40.79 41.29 7,697,900 +0.38(+0.92%)
Apr 04, 2005 40.78 41.40 40.10 40.92 10,815,974 -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.