Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 41.81 42.01 40.65 40.93 10,939,725 -0.61(-1.48%)
Mar 31, 2005 42.16 42.19 41.44 41.54 8,752,742 -0.56(-1.32%)
Mar 30, 2005 41.76 42.23 41.61 42.10 8,480,373 +0.52(+1.25%)
Mar 29, 2005 41.65 42.21 41.44 41.58 9,969,856 -0.15(-0.36%)
Mar 28, 2005 42.22 42.29 41.66 41.73 6,590,510 -0.36(-0.86%)
Mar 24, 2005 42.04 42.46 41.80 42.09 8,119,106 +0.09(+0.20%)
Mar 23, 2005 41.39 42.24 41.22 42.01 8,939,163 +0.49(+1.17%)
Mar 22, 2005 41.47 42.03 41.43 41.52 10,020,767 +0.08(+0.19%)
Mar 21, 2005 41.97 42.00 41.32 41.44 7,867,144 -0.56(-1.34%)
Mar 18, 2005 41.89 42.48 41.57 42.01 13,144,539 -0.06(-0.15%)
Mar 17, 2005 41.73 42.33 41.18 42.07 13,725,520 +0.69(+1.67%)
Mar 16, 2005 41.64 42.38 41.13 41.38 14,433,495 -0.45(-1.07%)
Mar 15, 2005 43.14 43.18 41.55 41.83 17,547,160 -1.30(-3.01%)
Mar 14, 2005 42.54 43.22 42.21 43.13 13,751,520 +0.44(+1.04%)
Mar 11, 2005 43.48 43.53 42.41 42.69 11,712,928 -0.87(-2.00%)
Mar 10, 2005 43.53 43.81 42.98 43.56 8,385,922 -0.07(-0.16%)
Mar 09, 2005 43.86 44.10 43.49 43.63 8,112,491 -0.44(-1.00%)
Mar 08, 2005 44.18 44.46 43.96 44.07 5,688,404 -0.26(-0.58%)
Mar 07, 2005 44.46 44.75 43.96 44.33 7,600,970 +0.05(+0.11%)
Mar 04, 2005 44.48 44.61 43.85 44.28 9,581,946 +0.05(+0.11%)
Mar 03, 2005 44.22 44.44 43.85 44.23 10,972,025 +0.38(+0.86%)
Mar 02, 2005 44.18 44.61 43.53 43.85 11,176,122 -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.