Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 43.27 43.34 42.76 42.87 9,189,848 -0.43(-0.98%)
Jun 29, 2005 43.62 43.76 43.20 43.30 6,730,987 -0.52(-1.18%)
Jun 28, 2005 43.50 43.87 43.32 43.81 8,088,174 +0.50(+1.16%)
Jun 27, 2005 43.45 43.88 43.25 43.31 9,462,306 -0.17(-0.39%)
Jun 24, 2005 42.91 43.72 42.86 43.48 14,418,887 +0.40(+0.92%)
Jun 23, 2005 43.27 43.78 42.96 43.08 8,415,814 -0.09(-0.20%)
Jun 22, 2005 43.36 43.49 43.08 43.17 7,774,325 -0.19(-0.44%)
Jun 21, 2005 43.30 43.54 43.06 43.36 9,331,809 +0.01(+0.02%)
Jun 20, 2005 42.91 43.56 42.90 43.35 7,721,311 +0.37(+0.86%)
Jun 17, 2005 43.18 43.44 42.59 42.98 16,306,169 +0.25(+0.58%)
Jun 16, 2005 42.59 42.97 42.44 42.74 7,392,965 +0.30(+0.72%)
Jun 15, 2005 42.83 42.86 42.29 42.43 6,968,222 -0.23(-0.55%)
Jun 14, 2005 42.55 42.90 42.19 42.66 8,149,199 +0.11(+0.27%)
Jun 13, 2005 42.79 42.97 42.50 42.55 7,384,639 -0.14(-0.33%)
Jun 10, 2005 42.83 42.92 42.47 42.69 5,807,408 -0.13(-0.31%)
Jun 09, 2005 42.65 43.25 42.51 42.83 8,267,614 +0.25(+0.58%)
Jun 08, 2005 42.65 42.98 42.47 42.58 6,885,880 -0.11(-0.25%)
Jun 07, 2005 43.31 43.44 42.46 42.69 10,676,380 -0.57(-1.33%)
Jun 06, 2005 43.54 44.00 43.25 43.26 7,790,803 -0.34(-0.78%)
Jun 03, 2005 44.64 44.70 43.48 43.60 10,391,143 -0.99(-2.21%)
Jun 02, 2005 44.76 44.79 44.40 44.59 5,513,937 -0.21(-0.48%)
Jun 01, 2005 44.64 45.03 44.46 44.80 7,028,407 +0.43(+0.96%)
May 31, 2005 44.47 44.66 44.37 44.37 7,702,215 -0.19(-0.43%)
May 27, 2005 44.49 44.67 44.36 44.56 5,939,621 +0.11(+0.24%)
May 26, 2005 44.32 44.51 44.01 44.46 7,575,981 +0.23(+0.51%)
May 25, 2005 44.32 44.34 44.04 44.23 7,807,488 -0.11(-0.24%)
May 24, 2005 44.35 44.68 43.99 44.34 10,970,288 +0.30(+0.68%)
May 23, 2005 43.69 44.10 43.55 44.04 9,141,122 +0.17(+0.39%)
May 20, 2005 43.99 44.20 43.66 43.87 10,239,946 +0.04(+0.08%)
May 19, 2005 44.25 44.32 43.59 43.83 9,534,772 -0.38(-0.85%)
May 18, 2005 44.57 44.60 44.08 44.21 10,582,874 -0.39(-0.87%)
May 17, 2005 44.46 44.67 44.13 44.60 10,830,120 -0.06(-0.14%)
May 16, 2005 43.92 44.68 43.89 44.66 9,897,689 +0.62(+1.40%)
May 13, 2005 43.73 44.31 43.60 44.05 13,285,446 +0.23(+0.52%)
May 12, 2005 43.43 43.99 43.39 43.82 13,369,746 +0.27(+0.62%)
May 11, 2005 43.27 43.61 42.81 43.55 17,841,892 +0.28(+0.64%)
May 10, 2005 42.47 43.80 42.40 43.27 17,604,096 +0.50(+1.16%)
May 09, 2005 41.66 42.79 41.63 42.78 16,694,669 +1.23(+2.97%)
May 06, 2005 41.90 41.98 41.35 41.54 8,072,110 -0.17(-0.41%)
May 05, 2005 41.64 41.81 41.34 41.71 6,867,412 -0.09(-0.22%)
May 04, 2005 41.61 41.83 41.40 41.81 8,348,983 +0.57(+1.39%)
May 03, 2005 41.59 41.76 41.08 41.23 12,724,071 -0.42(-1.00%)
May 02, 2005 41.15 41.76 41.09 41.65 7,899,392 +0.38(+0.91%)
Apr 29, 2005 41.05 41.52 40.50 41.27 14,021,455 +0.61(+1.50%)
Apr 28, 2005 40.75 41.08 40.63 40.66 9,194,373 -0.40(-0.97%)
Apr 27, 2005 40.48 41.19 40.42 41.06 10,169,484 +0.50(+1.24%)
Apr 26, 2005 41.19 41.30 40.54 40.56 12,380,657 -0.59(-1.43%)
Apr 25, 2005 42.03 42.07 40.70 41.15 13,795,777 -0.61(-1.46%)
Apr 22, 2005 41.60 42.52 41.37 41.76 18,873,530 -0.26(-0.61%)
Apr 21, 2005 41.49 42.27 41.32 42.01 15,444,262 +0.79(+1.93%)
Apr 20, 2005 41.37 41.42 40.78 41.22 12,603,500 -0.32(-0.77%)
Apr 19, 2005 41.80 41.98 41.36 41.54 9,534,621 -0.32(-0.76%)
Apr 18, 2005 42.39 42.76 41.40 41.86 10,814,336 -0.65(-1.53%)
Apr 15, 2005 42.14 42.76 42.08 42.51 16,182,566 +0.20(+0.47%)
Apr 14, 2005 42.91 43.22 42.28 42.31 11,675,669 -0.57(-1.32%)
Apr 13, 2005 42.61 43.04 42.37 42.88 9,292,634 -0.08(-0.18%)
Apr 12, 2005 41.90 43.08 41.66 42.95 13,012,709 +0.89(+2.11%)
Apr 11, 2005 41.52 42.47 41.52 42.07 8,947,714 +0.46(+1.11%)
Apr 08, 2005 41.73 41.95 41.49 41.61 6,725,610 -0.05(-0.12%)
Apr 07, 2005 41.22 41.76 40.83 41.66 8,439,623 +0.50(+1.21%)
Apr 06, 2005 41.02 41.81 40.99 41.16 9,297,918 +0.13(+0.33%)
Apr 05, 2005 40.56 41.16 40.52 41.03 7,748,098 +0.38(+0.92%)
Apr 04, 2005 40.52 41.13 39.84 40.65 10,886,506 -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.