Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 48.02 49.77 47.87 49.13 23,167,634 +3.22(+7.02%)
Jun 29, 2005 46.49 46.63 45.71 45.91 4,319,635 -0.58(-1.25%)
Jun 28, 2005 46.23 46.49 45.61 46.49 5,288,524 +0.51(+1.12%)
Jun 27, 2005 44.93 46.02 44.44 45.98 9,175,094 +0.87(+1.93%)
Jun 24, 2005 45.86 46.09 45.04 45.11 5,953,435 -0.95(-2.05%)
Jun 23, 2005 47.01 47.04 46.00 46.05 3,887,510 -0.95(-2.01%)
Jun 22, 2005 46.45 47.18 46.31 47.00 4,698,970 +0.26(+0.56%)
Jun 21, 2005 47.20 47.21 46.67 46.74 5,428,088 -0.66(-1.40%)
Jun 20, 2005 47.57 47.72 47.33 47.40 4,018,343 -0.71(-1.47%)
Jun 17, 2005 47.76 48.23 47.42 48.11 6,087,088 +0.69(+1.46%)
Jun 16, 2005 47.83 47.84 47.38 47.41 3,795,632 -0.54(-1.12%)
Jun 15, 2005 47.20 47.95 47.06 47.95 5,298,867 +1.10(+2.35%)
Jun 14, 2005 48.15 48.24 46.79 46.85 8,252,816 -1.27(-2.63%)
Jun 13, 2005 48.43 48.65 47.59 48.11 7,357,538 -0.01(-0.03%)
Jun 10, 2005 48.43 48.43 47.73 48.13 4,288,069 -0.34(-0.71%)
Jun 09, 2005 48.00 48.53 47.68 48.47 4,649,538 +0.48(+0.99%)
Jun 08, 2005 48.44 48.73 47.82 48.00 5,629,576 -0.60(-1.24%)
Jun 07, 2005 48.82 49.20 48.60 48.60 8,073,089 -0.20(-0.41%)
Jun 06, 2005 48.30 48.96 48.12 48.80 5,446,894 +0.66(+1.38%)
Jun 03, 2005 47.76 48.38 47.72 48.14 6,080,775 +0.21(+0.44%)
Jun 02, 2005 47.50 48.02 47.28 47.93 3,582,995 +0.43(+0.91%)
Jun 01, 2005 47.61 47.68 47.16 47.50 4,854,250 -0.07(-0.16%)
May 31, 2005 46.91 47.79 46.83 47.57 5,697,007 +0.66(+1.40%)
May 27, 2005 46.90 47.20 46.77 46.92 3,481,042 +0.02(+0.05%)
May 26, 2005 46.19 46.90 46.12 46.89 4,028,283 +1.15(+2.51%)
May 25, 2005 45.96 46.01 45.50 45.75 4,166,101 -0.60(-1.29%)
May 24, 2005 45.71 46.60 45.58 46.34 4,912,010 +0.45(+0.99%)
May 23, 2005 46.12 46.25 45.81 45.89 4,295,322 -0.19(-0.42%)
May 20, 2005 45.97 46.34 45.79 46.08 4,992,739 +0.41(+0.90%)
May 19, 2005 46.19 46.36 45.40 45.67 4,743,969 -0.25(-0.55%)
May 18, 2005 45.54 46.54 45.54 45.93 6,182,728 +0.58(+1.28%)
May 17, 2005 45.04 45.39 44.83 45.35 4,621,195 +0.37(+0.83%)
May 16, 2005 44.44 45.03 44.32 44.97 3,014,664 +0.68(+1.53%)
May 13, 2005 45.33 45.33 43.64 44.30 5,615,472 -0.74(-1.64%)
May 12, 2005 45.06 45.60 44.86 45.03 7,203,198 +0.07(+0.15%)
May 11, 2005 45.45 45.70 44.30 44.97 7,509,997 -0.48(-1.05%)
May 10, 2005 45.08 46.53 45.04 45.44 12,271,160 +0.36(+0.79%)
May 09, 2005 45.23 45.38 44.79 45.08 5,200,138 -0.34(-0.74%)
May 06, 2005 44.80 45.60 44.76 45.42 4,404,797 +0.95(+2.13%)
May 05, 2005 44.74 44.95 44.36 44.47 4,223,189 -0.40(-0.90%)
May 04, 2005 44.48 45.02 44.40 44.88 4,415,946 +0.31(+0.68%)
May 03, 2005 44.41 44.97 44.09 44.57 6,003,538 +0.36(+0.83%)
May 02, 2005 44.31 44.58 43.85 44.21 5,731,395 -0.10(-0.24%)
Apr 29, 2005 43.95 44.37 43.37 44.31 4,968,158 +0.60(+1.36%)
Apr 28, 2005 44.67 44.67 43.63 43.71 6,419,141 -0.70(-1.58%)
Apr 27, 2005 43.54 44.74 43.36 44.41 9,950,823 +0.49(+1.12%)
Apr 26, 2005 44.56 44.67 43.29 43.92 6,814,729 -0.43(-0.97%)
Apr 25, 2005 43.77 44.49 43.77 44.35 4,691,045 +1.27(+2.94%)
Apr 22, 2005 43.59 43.80 42.61 43.09 4,097,864 -0.89(-2.03%)
Apr 21, 2005 43.07 43.98 42.97 43.98 4,506,482 +1.38(+3.23%)
Apr 20, 2005 43.25 43.45 42.61 42.61 5,293,628 -0.64(-1.48%)
Apr 19, 2005 42.38 43.45 42.15 43.25 4,795,415 +0.87(+2.06%)
Apr 18, 2005 42.17 42.67 41.85 42.37 4,698,298 -0.06(-0.14%)
Apr 15, 2005 43.22 43.54 42.43 42.43 4,485,930 -0.86(-1.99%)
Apr 14, 2005 43.96 44.16 43.28 43.30 5,010,336 -0.38(-0.87%)
Apr 13, 2005 43.66 43.96 43.51 43.68 5,139,020 +0.16(+0.38%)
Apr 12, 2005 44.22 44.33 42.99 43.51 9,117,335 -0.71(-1.60%)
Apr 11, 2005 43.74 44.53 43.74 44.22 5,734,753 +0.60(+1.37%)
Apr 08, 2005 43.92 43.93 43.49 43.63 3,394,939 -0.31(-0.69%)
Apr 07, 2005 43.51 44.03 43.40 43.93 4,690,507 +0.43(+0.99%)
Apr 06, 2005 43.71 43.76 43.44 43.50 3,486,549 +0.07(+0.17%)
Apr 05, 2005 43.42 44.26 43.22 43.42 5,930,331 +0.00(+0.00%)
Apr 04, 2005 43.63 43.71 43.19 43.42 3,977,508 -0.34(-0.77%)
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.