Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 40.66 40.83 39.57 39.60 26,943,518 -2.05(-4.92%)
Jun 29, 2005 42.21 42.22 41.61 41.65 4,077,980 -0.58(-1.37%)
Jun 28, 2005 41.79 42.29 41.65 42.23 5,492,081 +0.72(+1.73%)
Jun 27, 2005 41.45 41.80 41.35 41.51 4,167,810 +0.17(+0.41%)
Jun 24, 2005 41.49 41.79 41.24 41.34 7,310,603 -0.21(-0.51%)
Jun 23, 2005 42.84 42.86 41.40 41.55 8,648,933 -1.10(-2.58%)
Jun 22, 2005 42.64 43.00 42.35 42.65 7,262,767 +0.38(+0.89%)
Jun 21, 2005 42.39 42.71 42.17 42.28 5,153,026 +0.00(+0.00%)
Jun 20, 2005 42.45 42.66 42.22 42.28 4,165,072 +0.15(+0.35%)
Jun 17, 2005 42.54 43.02 42.09 42.13 7,192,655 +0.14(+0.33%)
Jun 16, 2005 41.70 42.16 41.49 41.99 4,191,546 +0.30(+0.71%)
Jun 15, 2005 42.12 42.20 41.52 41.70 4,769,785 -0.29(-0.69%)
Jun 14, 2005 41.96 42.19 41.82 41.99 4,314,789 +0.31(+0.75%)
Jun 13, 2005 41.60 42.15 41.41 41.67 4,667,721 +0.16(+0.40%)
Jun 10, 2005 41.92 41.94 41.30 41.51 5,070,133 -0.21(-0.51%)
Jun 09, 2005 41.93 42.19 41.52 41.72 4,967,887 -0.21(-0.50%)
Jun 08, 2005 42.13 42.16 41.82 41.93 3,729,612 +0.12(+0.29%)
Jun 07, 2005 41.90 42.41 41.74 41.81 4,975,556 +0.10(+0.24%)
Jun 06, 2005 41.55 41.76 41.40 41.71 2,941,586 +0.09(+0.21%)
Jun 03, 2005 41.95 42.09 41.49 41.62 4,209,439 -0.31(-0.74%)
Jun 02, 2005 42.18 42.24 41.81 41.94 4,051,871 -0.24(-0.56%)
Jun 01, 2005 42.05 42.61 41.88 42.17 3,808,488 +0.19(+0.46%)
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%)
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.