Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 42.87 43.16 42.39 42.99 2,829,219 +0.26(+0.61%)
May 27, 2005 42.40 42.85 42.24 42.73 1,003,808 +0.12(+0.28%)
May 26, 2005 42.28 42.63 41.83 42.61 2,046,588 -0.05(-0.12%)
May 25, 2005 43.41 43.42 42.61 42.66 1,825,702 -0.64(-1.48%)
May 24, 2005 43.34 43.58 43.09 43.30 1,718,100 -0.02(-0.05%)
May 23, 2005 43.14 43.51 42.85 43.32 2,092,268 +0.19(+0.44%)
May 20, 2005 43.30 43.71 43.05 43.13 1,943,992 -0.08(-0.19%)
May 19, 2005 43.11 43.49 42.91 43.21 2,096,109 +0.30(+0.70%)
May 18, 2005 43.02 43.07 42.60 42.91 1,953,800 +0.11(+0.26%)
May 17, 2005 43.06 43.13 42.49 42.80 1,906,011 -0.19(-0.44%)
May 16, 2005 43.22 43.52 42.70 42.99 1,666,052 -0.01(-0.02%)
May 13, 2005 43.35 43.59 42.50 43.00 1,670,081 -0.17(-0.39%)
May 12, 2005 43.19 43.60 42.82 43.17 1,369,665 +0.23(+0.54%)
May 11, 2005 43.30 43.74 42.53 42.94 1,582,058 -0.49(-1.13%)
May 10, 2005 42.55 43.50 42.47 43.43 2,427,026 +0.60(+1.40%)
May 09, 2005 42.70 42.90 42.47 42.83 1,258,930 +0.16(+0.37%)
May 06, 2005 43.20 43.20 42.55 42.67 949,191 -0.05(-0.12%)
May 05, 2005 43.02 43.22 42.46 42.72 1,667,058 -0.53(-1.23%)
May 04, 2005 43.00 43.33 42.86 43.25 2,373,613 +0.48(+1.12%)
May 03, 2005 42.97 43.08 42.48 42.77 2,051,126 -0.09(-0.21%)
May 02, 2005 42.41 43.09 42.32 42.86 3,261,197 +0.56(+1.32%)
Apr 29, 2005 41.74 42.32 41.55 42.30 2,223,518 +0.70(+1.68%)
Apr 28, 2005 42.36 42.38 41.50 41.60 1,648,290 -0.92(-2.16%)
Apr 27, 2005 42.25 42.84 41.40 42.52 1,774,462 +0.16(+0.38%)
Apr 26, 2005 42.24 42.72 42.07 42.36 1,983,214 +0.10(+0.24%)
Apr 25, 2005 41.94 42.35 41.68 42.26 2,352,953 +0.45(+1.08%)
Apr 22, 2005 41.20 42.62 41.00 41.81 5,422,283 +1.56(+3.88%)
Apr 21, 2005 40.05 41.04 40.05 40.25 3,706,113 +0.45(+1.13%)
Apr 20, 2005 40.29 40.44 39.53 39.80 1,414,737 -0.50(-1.24%)
Apr 19, 2005 39.60 40.52 39.55 40.30 1,670,973 +0.21(+0.52%)
Apr 18, 2005 40.80 41.09 39.91 40.09 3,270,808 -0.78(-1.91%)
Apr 15, 2005 40.44 41.08 40.20 40.87 3,076,702 +0.01(+0.02%)
Apr 14, 2005 40.76 41.05 40.62 40.86 2,361,966 +0.31(+0.76%)
Apr 13, 2005 40.69 41.00 40.41 40.55 1,466,721 -0.15(-0.37%)
Apr 12, 2005 39.85 40.70 39.85 40.70 1,981,017 +0.71(+1.78%)
Apr 11, 2005 39.50 40.01 39.50 39.99 1,043,503 +0.43(+1.09%)
Apr 08, 2005 39.90 40.04 39.51 39.56 880,426 -0.35(-0.88%)
Apr 07, 2005 39.52 40.03 39.20 39.91 2,138,117 +0.47(+1.19%)
Apr 06, 2005 39.58 39.96 39.24 39.44 1,341,937 +0.12(+0.31%)
Apr 05, 2005 39.63 39.86 39.30 39.32 1,230,636 -0.28(-0.71%)
Apr 04, 2005 39.46 39.72 39.22 39.60 1,731,635 +0.10(+0.25%)
Apr 01, 2005 40.08 40.23 38.94 39.50 1,716,126 -0.30(-0.75%)
Mar 31, 2005 39.59 40.14 39.59 39.80 2,318,538 +0.29(+0.73%)
Mar 30, 2005 38.64 39.82 38.60 39.51 2,568,910 +0.83(+2.15%)
Mar 29, 2005 38.33 38.89 38.28 38.68 1,653,739 +0.22(+0.57%)
Mar 28, 2005 38.05 39.09 38.05 38.46 1,775,795 +0.61(+1.61%)
Mar 24, 2005 38.40 38.58 37.85 37.85 1,794,930 -0.63(-1.64%)
Mar 23, 2005 37.90 38.68 37.90 38.48 1,182,236 +0.47(+1.24%)
Mar 22, 2005 38.40 38.50 37.83 38.01 2,065,971 -0.25(-0.65%)
Mar 21, 2005 37.25 38.52 37.21 38.26 2,343,609 +1.14(+3.07%)
Mar 18, 2005 37.36 37.51 36.95 37.12 1,801,322 -0.17(-0.46%)
Mar 17, 2005 37.07 37.56 37.07 37.29 1,846,059 -0.01(-0.03%)
Mar 16, 2005 38.17 38.27 37.21 37.30 1,512,653 -1.09(-2.84%)
Mar 15, 2005 38.93 39.12 38.18 38.39 1,801,581 -0.47(-1.21%)
Mar 14, 2005 38.23 38.86 38.20 38.86 1,455,726 +0.84(+2.21%)
Mar 11, 2005 38.05 38.18 37.85 38.02 1,345,663 +0.02(+0.05%)
Mar 10, 2005 38.19 38.26 37.66 38.00 1,286,205 -0.24(-0.63%)
Mar 09, 2005 38.43 38.56 38.15 38.24 1,380,340 -0.19(-0.49%)
Mar 08, 2005 39.00 39.20 38.42 38.43 1,364,294 -0.72(-1.84%)
Mar 07, 2005 38.53 39.29 38.53 39.15 1,333,157 +0.53(+1.37%)
Mar 04, 2005 38.54 38.84 38.42 38.62 1,072,861 +0.29(+0.76%)
Mar 03, 2005 38.70 38.70 37.94 38.33 1,092,064 -0.23(-0.60%)
Mar 02, 2005 38.16 38.71 38.02 38.56 1,184,012 +0.39(+1.02%)
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.