Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 40.67 40.84 39.58 39.61 26,936,310 -2.05(-4.92%)
Jun 29, 2005 42.22 42.23 41.62 41.66 4,076,889 -0.58(-1.37%)
Jun 28, 2005 41.80 42.30 41.66 42.24 5,490,612 +0.72(+1.73%)
Jun 27, 2005 41.46 41.81 41.36 41.52 4,166,695 +0.17(+0.41%)
Jun 24, 2005 41.50 41.81 41.25 41.35 7,308,647 -0.21(-0.51%)
Jun 23, 2005 42.85 42.87 41.41 41.56 8,646,619 -1.10(-2.58%)
Jun 22, 2005 42.65 43.01 42.36 42.67 7,260,824 +0.38(+0.89%)
Jun 21, 2005 42.40 42.73 42.18 42.29 5,151,647 +0.00(+0.00%)
Jun 20, 2005 42.46 42.67 42.23 42.29 4,163,957 +0.15(+0.35%)
Jun 17, 2005 42.55 43.03 42.10 42.14 7,190,731 +0.14(+0.33%)
Jun 16, 2005 41.71 42.17 41.50 42.00 4,190,425 +0.30(+0.71%)
Jun 15, 2005 42.13 42.21 41.53 41.71 4,768,509 -0.29(-0.69%)
Jun 14, 2005 41.97 42.21 41.83 42.00 4,313,635 +0.31(+0.75%)
Jun 13, 2005 41.61 42.16 41.42 41.69 4,666,473 +0.16(+0.40%)
Jun 10, 2005 41.93 41.95 41.31 41.52 5,068,777 -0.21(-0.51%)
Jun 09, 2005 41.94 42.20 41.53 41.73 4,966,558 -0.21(-0.50%)
Jun 08, 2005 42.14 42.17 41.83 41.94 3,728,615 +0.12(+0.29%)
Jun 07, 2005 41.91 42.43 41.75 41.82 4,974,224 +0.10(+0.24%)
Jun 06, 2005 41.56 41.77 41.41 41.72 2,940,799 +0.09(+0.21%)
Jun 03, 2005 41.96 42.10 41.50 41.64 4,208,313 -0.31(-0.74%)
Jun 02, 2005 42.19 42.25 41.82 41.95 4,050,787 -0.24(-0.56%)
Jun 01, 2005 42.06 42.62 41.89 42.18 3,807,469 +0.19(+0.46%)
May 31, 2005 42.19 42.34 41.99 41.99 6,091,148 -0.18(-0.43%)
May 27, 2005 42.15 42.43 42.15 42.17 2,759,361 +0.00(+0.00%)
May 26, 2005 42.62 42.62 41.94 42.17 5,569,649 -0.04(-0.10%)
May 25, 2005 42.83 42.83 42.18 42.22 4,727,256 -0.62(-1.45%)
May 24, 2005 42.80 42.99 42.70 42.84 4,131,649 -0.19(-0.43%)
May 23, 2005 42.35 43.41 42.24 43.02 5,407,559 +0.81(+1.91%)
May 20, 2005 42.62 42.62 41.83 42.22 6,325,156 -0.44(-1.03%)
May 19, 2005 42.79 42.83 42.49 42.66 4,000,955 -0.13(-0.31%)
May 18, 2005 42.17 42.96 42.05 42.79 4,102,078 +0.60(+1.42%)
May 17, 2005 41.66 42.27 41.50 42.19 4,406,910 +0.32(+0.77%)
May 16, 2005 41.62 41.99 41.46 41.87 3,526,185 +0.44(+1.07%)
May 13, 2005 41.67 41.79 41.14 41.42 4,661,362 -0.09(-0.22%)
May 12, 2005 42.32 42.32 41.45 41.52 4,329,150 -0.66(-1.57%)
May 11, 2005 42.07 42.23 41.64 42.18 5,122,259 +0.21(+0.50%)
May 10, 2005 42.50 42.50 41.63 41.97 7,058,394 -0.61(-1.44%)
May 09, 2005 42.28 42.58 42.07 42.58 4,217,805 +0.22(+0.52%)
May 06, 2005 42.50 42.86 42.28 42.36 4,173,084 -0.08(-0.18%)
May 05, 2005 42.38 42.70 42.24 42.44 4,746,240 +0.07(+0.16%)
May 04, 2005 42.02 42.53 41.73 42.38 5,499,921 +0.32(+0.77%)
May 03, 2005 42.10 42.34 41.78 42.05 5,734,477 -0.07(-0.16%)
May 02, 2005 41.89 42.26 41.77 42.12 5,173,916 +0.22(+0.54%)
Apr 29, 2005 41.48 41.96 41.06 41.89 5,395,330 +0.68(+1.65%)
Apr 28, 2005 41.58 41.65 41.15 41.21 5,865,536 -0.75(-1.79%)
Apr 27, 2005 41.56 42.10 41.24 41.96 5,020,040 +0.26(+0.62%)
Apr 26, 2005 42.47 42.64 41.71 41.71 4,973,859 -0.76(-1.78%)
Apr 25, 2005 42.55 42.86 42.30 42.46 4,492,701 +0.25(+0.58%)
Apr 22, 2005 42.68 42.69 41.84 42.22 4,957,249 -0.45(-1.07%)
Apr 21, 2005 42.13 42.85 41.81 42.67 6,676,716 +1.09(+2.62%)
Apr 20, 2005 42.28 42.51 41.36 41.58 8,983,759 -0.56(-1.34%)
Apr 19, 2005 41.91 42.84 41.91 42.15 13,050,974 +0.56(+1.36%)
Apr 18, 2005 43.83 43.83 41.30 41.58 24,161,432 -2.72(-6.13%)
Apr 15, 2005 45.14 45.19 44.11 44.30 8,462,808 -0.83(-1.85%)
Apr 14, 2005 45.96 45.98 45.01 45.13 5,853,124 -1.01(-2.18%)
Apr 13, 2005 46.55 46.76 45.91 46.14 4,188,417 -0.56(-1.21%)
Apr 12, 2005 46.15 46.82 45.76 46.70 4,211,051 +0.43(+0.92%)
Apr 11, 2005 46.43 46.50 46.12 46.28 2,898,634 -0.04(-0.09%)
Apr 08, 2005 46.57 46.76 46.29 46.32 3,031,336 -0.33(-0.72%)
Apr 07, 2005 46.62 46.79 46.45 46.65 3,891,435 +0.19(+0.40%)
Apr 06, 2005 46.57 46.91 46.44 46.47 4,259,423 +0.19(+0.41%)
Apr 05, 2005 46.39 46.57 45.94 46.28 5,226,303 -0.13(-0.27%)
Apr 04, 2005 46.69 46.80 46.33 46.40 4,469,701 -0.23(-0.49%)
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.