Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 41.58 41.90 40.98 41.04 3,280,712 -0.50(-1.21%)
Jun 29, 2005 41.44 42.08 41.32 41.54 3,197,069 +0.13(+0.31%)
Jun 28, 2005 40.98 41.54 40.97 41.41 3,202,250 +0.53(+1.29%)
Jun 27, 2005 40.86 41.19 40.70 40.89 3,470,081 -0.12(-0.30%)
Jun 24, 2005 41.56 41.99 40.93 41.01 6,130,255 -0.58(-1.38%)
Jun 23, 2005 42.26 42.26 41.58 41.58 3,532,258 -0.65(-1.54%)
Jun 22, 2005 42.23 42.40 42.13 42.23 3,968,979 +0.04(+0.10%)
Jun 21, 2005 42.05 42.26 41.99 42.19 3,808,355 +0.04(+0.10%)
Jun 20, 2005 42.14 42.31 42.08 42.15 1,942,421 -0.13(-0.31%)
Jun 17, 2005 42.35 42.66 42.27 42.28 4,270,366 +0.10(+0.23%)
Jun 16, 2005 42.15 42.22 42.01 42.18 3,644,153 -0.03(-0.08%)
Jun 15, 2005 42.22 42.34 42.07 42.22 6,390,560 +0.00(+0.00%)
Jun 14, 2005 42.11 42.35 42.03 42.22 3,519,181 +0.07(+0.17%)
Jun 13, 2005 42.31 42.56 41.99 42.14 3,950,227 -0.30(-0.71%)
Jun 10, 2005 42.76 42.94 42.20 42.44 4,091,977 -0.36(-0.83%)
Jun 09, 2005 42.88 42.90 42.60 42.80 3,981,069 -0.12(-0.28%)
Jun 08, 2005 43.16 43.34 42.89 42.92 3,351,648 -0.16(-0.38%)
Jun 07, 2005 42.92 43.40 42.92 43.08 4,712,145 +0.22(+0.51%)
Jun 06, 2005 42.81 42.96 42.59 42.86 5,354,520 +0.06(+0.13%)
Jun 03, 2005 43.24 43.33 42.81 42.81 4,011,048 -0.19(-0.45%)
Jun 02, 2005 43.22 43.50 43.00 43.00 6,363,420 -0.59(-1.36%)
Jun 01, 2005 42.64 43.60 42.60 43.59 3,733,964 +0.84(+1.97%)
May 31, 2005 42.97 43.11 42.73 42.75 3,838,086 -0.46(-1.07%)
May 27, 2005 43.20 43.24 42.96 43.21 3,306,002 -0.09(-0.21%)
May 26, 2005 43.16 43.48 43.12 43.30 3,749,879 +0.23(+0.53%)
May 25, 2005 43.22 43.39 42.96 43.07 3,767,273 -0.35(-0.80%)
May 24, 2005 43.69 43.76 43.25 43.42 6,415,851 -0.32(-0.72%)
May 23, 2005 43.63 44.04 43.37 43.74 2,690,522 +0.01(+0.02%)
May 20, 2005 43.61 43.80 43.53 43.73 3,302,301 -0.12(-0.28%)
May 19, 2005 43.45 43.92 43.20 43.85 3,026,328 +0.25(+0.58%)
May 18, 2005 42.98 43.67 42.98 43.60 3,586,047 +0.51(+1.18%)
May 17, 2005 42.33 43.09 42.33 43.09 5,009,708 +0.49(+1.14%)
May 16, 2005 42.53 42.77 42.35 42.60 3,248,636 +0.30(+0.71%)
May 13, 2005 43.00 43.02 41.87 42.30 4,382,631 -0.67(-1.57%)
May 12, 2005 43.04 43.43 42.93 42.98 3,673,761 -0.06(-0.15%)
May 11, 2005 42.41 43.08 42.33 43.04 5,911,278 +0.61(+1.43%)
May 10, 2005 42.39 42.75 42.25 42.43 3,609,116 -0.23(-0.53%)
May 09, 2005 42.43 42.78 42.29 42.66 3,099,485 +0.08(+0.19%)
May 06, 2005 42.42 42.91 42.40 42.58 2,666,465 +0.09(+0.21%)
May 05, 2005 42.84 42.84 42.19 42.49 2,148,075 -0.35(-0.81%)
May 04, 2005 42.29 42.84 42.19 42.84 3,726,192 +0.43(+1.01%)
May 03, 2005 42.35 42.52 42.09 42.41 3,608,993 +0.06(+0.13%)
May 02, 2005 41.86 42.48 41.69 42.35 4,225,954 +0.49(+1.18%)
Apr 29, 2005 42.03 42.22 41.14 41.86 7,569,460 +0.03(+0.08%)
Apr 28, 2005 41.87 43.04 41.66 41.83 6,703,050 +0.37(+0.90%)
Apr 27, 2005 41.34 41.74 40.81 41.45 3,931,599 -0.02(-0.06%)
Apr 26, 2005 41.70 41.88 41.48 41.48 2,881,988 -0.39(-0.93%)
Apr 25, 2005 41.99 42.11 41.50 41.87 3,301,684 +0.08(+0.19%)
Apr 22, 2005 41.88 42.07 41.45 41.79 3,406,053 -0.30(-0.71%)
Apr 21, 2005 41.91 42.11 41.45 42.09 3,299,464 +0.62(+1.51%)
Apr 20, 2005 41.87 42.11 41.34 41.46 3,381,997 -0.56(-1.33%)
Apr 19, 2005 42.08 42.19 41.79 42.02 4,518,828 -0.17(-0.40%)
Apr 18, 2005 42.39 42.52 41.83 42.19 4,085,192 -0.24(-0.57%)
Apr 15, 2005 42.43 42.94 42.23 42.43 4,384,235 -0.06(-0.15%)
Apr 14, 2005 42.60 42.99 42.47 42.50 3,980,699 -0.17(-0.40%)
Apr 13, 2005 42.72 42.99 42.39 42.67 2,950,334 -0.24(-0.57%)
Apr 12, 2005 42.61 43.08 42.48 42.91 3,945,416 +0.14(+0.32%)
Apr 11, 2005 42.39 43.19 42.35 42.77 5,202,038 +0.50(+1.19%)
Apr 08, 2005 42.39 42.48 42.18 42.27 3,047,547 -0.27(-0.63%)
Apr 07, 2005 41.75 42.55 41.74 42.54 5,438,287 +0.83(+1.98%)
Apr 06, 2005 41.64 41.71 41.43 41.71 3,115,399 +0.12(+0.29%)
Apr 05, 2005 41.53 41.76 41.46 41.59 2,965,878 +0.02(+0.04%)
Apr 04, 2005 40.55 41.66 40.55 41.58 4,881,899 +1.03(+2.54%)
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.