Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 40.84 41.02 40.75 40.87 1,477,105 +0.11(+0.27%)
May 27, 2005 40.83 40.99 40.68 40.76 406,570 +0.05(+0.11%)
May 26, 2005 39.97 40.75 39.96 40.72 517,937 +0.77(+1.94%)
May 25, 2005 40.51 40.51 39.82 39.94 599,316 -0.56(-1.39%)
May 24, 2005 40.70 40.77 40.31 40.51 505,877 -0.71(-1.72%)
May 23, 2005 40.43 41.33 40.39 41.21 802,167 +0.74(+1.82%)
May 20, 2005 40.26 40.52 39.97 40.48 653,859 +0.22(+0.55%)
May 19, 2005 39.80 40.54 39.65 40.26 755,556 +0.52(+1.32%)
May 18, 2005 38.80 39.79 38.70 39.73 1,164,951 +0.97(+2.49%)
May 17, 2005 37.90 38.83 37.74 38.77 749,580 +0.64(+1.67%)
May 16, 2005 37.02 38.20 37.02 38.13 637,670 +1.19(+3.21%)
May 13, 2005 37.66 37.85 36.50 36.94 1,149,523 -1.06(-2.79%)
May 12, 2005 38.55 38.82 38.00 38.00 759,033 -0.65(-1.69%)
May 11, 2005 38.23 38.83 38.20 38.66 785,652 +0.35(+0.91%)
May 10, 2005 38.87 39.03 38.23 38.31 1,194,722 -0.63(-1.61%)
May 09, 2005 38.22 38.96 38.09 38.93 1,332,056 +0.71(+1.85%)
May 06, 2005 38.20 38.29 37.93 38.22 1,109,974 +0.77(+2.06%)
May 05, 2005 37.92 37.93 37.42 37.45 1,274,580 -0.48(-1.26%)
May 04, 2005 37.37 38.36 36.63 37.93 2,594,250 +2.23(+6.24%)
May 03, 2005 35.50 35.84 35.32 35.70 745,125 -0.11(-0.31%)
May 02, 2005 35.94 36.06 35.45 35.81 325,625 +0.20(+0.57%)
Apr 29, 2005 35.62 35.65 34.93 35.61 332,579 +0.10(+0.29%)
Apr 28, 2005 36.01 36.01 35.43 35.51 337,577 -0.52(-1.46%)
Apr 27, 2005 35.90 36.20 34.82 36.03 714,595 +0.13(+0.36%)
Apr 26, 2005 36.74 36.75 35.55 35.90 1,089,331 -0.84(-2.28%)
Apr 25, 2005 36.94 37.00 36.54 36.74 618,765 -0.18(-0.50%)
Apr 22, 2005 36.68 37.16 36.53 36.93 681,782 +0.29(+0.80%)
Apr 21, 2005 36.63 36.77 36.36 36.63 646,688 +0.34(+0.94%)
Apr 20, 2005 37.00 37.05 36.25 36.29 571,610 -0.52(-1.43%)
Apr 19, 2005 37.00 37.00 36.60 36.82 766,964 +0.11(+0.30%)
Apr 18, 2005 36.64 37.18 36.45 36.70 823,245 +0.07(+0.20%)
Apr 15, 2005 37.52 37.52 36.26 36.63 904,842 -0.89(-2.38%)
Apr 14, 2005 38.15 38.15 37.51 37.52 617,352 -0.44(-1.16%)
Apr 13, 2005 38.63 38.63 37.83 37.97 627,348 -0.89(-2.30%)
Apr 12, 2005 38.93 39.25 38.38 38.86 641,907 -0.03(-0.07%)
Apr 11, 2005 38.56 39.30 38.54 38.89 709,597 +0.41(+1.08%)
Apr 08, 2005 39.10 39.10 38.34 38.47 471,217 -0.55(-1.42%)
Apr 07, 2005 38.98 39.29 38.68 39.02 372,562 +0.35(+0.90%)
Apr 06, 2005 38.20 39.11 37.85 38.67 762,292 +0.36(+0.94%)
Apr 05, 2005 38.92 39.81 38.26 38.32 931,461 -0.52(-1.35%)
Apr 04, 2005 39.12 39.13 38.57 38.84 682,543 -0.35(-0.89%)
Apr 01, 2005 39.94 39.96 39.13 39.19 394,619 -0.64(-1.62%)
Mar 31, 2005 39.53 40.20 39.52 39.83 487,732 +0.12(+0.30%)
Mar 30, 2005 39.30 39.91 39.30 39.71 441,121 +0.52(+1.32%)
Mar 29, 2005 40.17 40.37 39.18 39.20 750,667 -1.29(-3.18%)
Mar 28, 2005 40.13 40.63 40.04 40.49 1,081,290 +0.91(+2.30%)
Mar 24, 2005 39.64 39.87 39.46 39.58 480,127 -0.04(-0.09%)
Mar 23, 2005 39.71 40.20 39.54 39.61 437,318 -0.31(-0.78%)
Mar 22, 2005 39.53 40.08 39.53 39.93 859,860 +0.20(+0.51%)
Mar 21, 2005 39.39 40.29 39.35 39.72 758,272 +0.01(+0.02%)
Mar 18, 2005 39.58 39.72 39.30 39.71 834,871 +0.15(+0.37%)
Mar 17, 2005 40.13 40.13 39.35 39.57 855,080 -0.61(-1.51%)
Mar 16, 2005 40.50 40.56 39.83 40.17 1,170,493 -0.31(-0.77%)
Mar 15, 2005 40.31 40.57 39.90 40.49 682,108 +0.36(+0.89%)
Mar 14, 2005 40.40 40.63 39.81 40.13 741,866 -0.44(-1.09%)
Mar 11, 2005 40.45 40.99 40.21 40.57 593,884 +0.22(+0.55%)
Mar 10, 2005 40.94 41.09 40.13 40.35 645,058 -0.61(-1.48%)
Mar 09, 2005 41.00 41.29 40.77 40.96 1,038,156 -0.14(-0.34%)
Mar 08, 2005 41.14 41.53 40.82 41.09 1,275,340 -0.17(-0.42%)
Mar 07, 2005 40.65 41.74 40.36 41.27 1,135,398 +0.65(+1.61%)
Mar 04, 2005 38.15 41.17 38.15 40.62 3,171,837 +2.70(+7.11%)
Mar 03, 2005 39.81 40.31 37.70 37.92 4,891,668 -3.52(-8.49%)
Mar 02, 2005 41.74 42.57 41.33 41.44 1,506,006 -0.53(-1.27%)
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.