Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 42.18 42.33 41.98 41.98 6,092,778 -0.18(-0.43%)
May 27, 2005 42.13 42.42 42.13 42.16 2,760,099 +0.00(+0.00%)
May 26, 2005 42.61 42.61 41.93 42.16 5,571,140 -0.04(-0.10%)
May 25, 2005 42.82 42.82 42.17 42.21 4,728,521 -0.62(-1.45%)
May 24, 2005 42.79 42.98 42.69 42.82 4,132,755 -0.19(-0.43%)
May 23, 2005 42.34 43.39 42.23 43.01 5,409,006 +0.81(+1.91%)
May 20, 2005 42.61 42.61 41.82 42.21 6,326,849 -0.44(-1.03%)
May 19, 2005 42.78 42.82 42.48 42.64 4,002,026 -0.13(-0.31%)
May 18, 2005 42.16 42.95 42.04 42.78 4,103,176 +0.60(+1.42%)
May 17, 2005 41.65 42.25 41.49 42.18 4,408,089 +0.32(+0.77%)
May 16, 2005 41.61 41.98 41.44 41.85 3,527,128 +0.44(+1.07%)
May 13, 2005 41.66 41.78 41.13 41.41 4,662,609 -0.09(-0.22%)
May 12, 2005 42.30 42.31 41.44 41.50 4,330,309 -0.66(-1.57%)
May 11, 2005 42.06 42.22 41.62 42.17 5,123,630 +0.21(+0.50%)
May 10, 2005 42.49 42.49 41.62 41.96 7,060,283 -0.61(-1.44%)
May 09, 2005 42.27 42.57 42.06 42.57 4,218,934 +0.22(+0.52%)
May 06, 2005 42.49 42.85 42.27 42.35 4,174,201 -0.08(-0.18%)
May 05, 2005 42.36 42.69 42.23 42.43 4,747,510 +0.07(+0.16%)
May 04, 2005 42.01 42.52 41.72 42.36 5,501,393 +0.32(+0.77%)
May 03, 2005 42.09 42.33 41.77 42.04 5,736,012 -0.07(-0.16%)
May 02, 2005 41.88 42.25 41.76 42.11 5,175,301 +0.22(+0.54%)
Apr 29, 2005 41.47 41.95 41.05 41.88 5,396,773 +0.68(+1.65%)
Apr 28, 2005 41.57 41.64 41.14 41.20 5,867,106 -0.75(-1.79%)
Apr 27, 2005 41.55 42.09 41.23 41.95 5,021,384 +0.26(+0.62%)
Apr 26, 2005 42.46 42.63 41.70 41.70 4,975,190 -0.76(-1.78%)
Apr 25, 2005 42.54 42.85 42.29 42.45 4,493,903 +0.25(+0.58%)
Apr 22, 2005 42.67 42.68 41.83 42.21 4,958,575 -0.45(-1.07%)
Apr 21, 2005 42.12 42.84 41.79 42.66 6,678,503 +1.09(+2.62%)
Apr 20, 2005 42.27 42.50 41.35 41.57 8,986,163 -0.56(-1.34%)
Apr 19, 2005 41.90 42.83 41.90 42.13 13,054,466 +0.56(+1.36%)
Apr 18, 2005 43.82 43.82 41.29 41.57 24,167,898 -2.72(-6.13%)
Apr 15, 2005 45.12 45.17 44.10 44.29 8,465,073 -0.83(-1.85%)
Apr 14, 2005 45.95 45.97 45.00 45.12 5,854,690 -1.01(-2.18%)
Apr 13, 2005 46.54 46.75 45.90 46.13 4,189,538 -0.56(-1.21%)
Apr 12, 2005 46.14 46.81 45.75 46.69 4,212,178 +0.43(+0.92%)
Apr 11, 2005 46.42 46.49 46.11 46.26 2,899,410 -0.04(-0.09%)
Apr 08, 2005 46.55 46.75 46.28 46.31 3,032,147 -0.33(-0.72%)
Apr 07, 2005 46.61 46.77 46.44 46.64 3,892,476 +0.19(+0.40%)
Apr 06, 2005 46.55 46.89 46.42 46.46 4,260,562 +0.19(+0.41%)
Apr 05, 2005 46.38 46.55 45.92 46.26 5,227,702 -0.13(-0.27%)
Apr 04, 2005 46.68 46.78 46.32 46.39 4,470,898 -0.23(-0.49%)
Apr 01, 2005 47.10 47.22 46.59 46.62 4,187,895 -0.31(-0.67%)
Mar 31, 2005 47.07 47.43 46.87 46.93 4,764,308 -0.16(-0.34%)
Mar 30, 2005 46.47 47.15 46.47 47.09 3,649,824 +0.73(+1.57%)
Mar 29, 2005 46.65 47.13 46.34 46.36 5,025,948 -0.28(-0.61%)
Mar 28, 2005 46.71 46.97 46.62 46.65 2,850,660 -0.06(-0.13%)
Mar 24, 2005 46.69 46.91 46.49 46.71 3,366,091 +0.12(+0.25%)
Mar 23, 2005 46.64 46.83 46.35 46.59 4,320,450 -0.17(-0.36%)
Mar 22, 2005 46.82 47.49 46.74 46.76 3,809,949 -0.16(-0.34%)
Mar 21, 2005 47.10 47.21 46.72 46.92 3,095,321 -0.27(-0.57%)
Mar 18, 2005 47.32 47.68 46.86 47.19 9,612,786 +0.10(+0.22%)
Mar 17, 2005 47.03 47.35 46.79 47.09 3,643,981 -0.02(-0.03%)
Mar 16, 2005 46.91 47.59 46.91 47.10 5,037,268 +0.08(+0.16%)
Mar 15, 2005 47.10 47.52 47.03 47.03 4,015,537 -0.02(-0.05%)
Mar 14, 2005 46.97 47.38 46.70 47.05 4,710,081 +0.15(+0.32%)
Mar 11, 2005 47.46 47.64 46.83 46.90 4,375,042 -0.56(-1.18%)
Mar 10, 2005 47.16 47.53 46.69 47.46 4,607,469 +0.29(+0.62%)
Mar 09, 2005 47.21 47.55 47.13 47.17 4,681,050 -0.14(-0.30%)
Mar 08, 2005 47.33 47.58 47.16 47.31 4,924,250 -0.18(-0.38%)
Mar 07, 2005 47.35 47.90 47.29 47.49 6,609,304 +0.14(+0.29%)
Mar 04, 2005 46.67 47.47 46.61 47.35 5,307,308 +0.85(+1.84%)
Mar 03, 2005 46.54 46.54 45.74 46.50 4,405,533 +0.19(+0.40%)
Mar 02, 2005 46.23 46.61 46.02 46.31 3,984,680 +0.05(+0.11%)
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.