Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 42.32 42.68 42.15 42.32 605,727 -0.15(-0.35%)
Jun 29, 2005 42.14 42.48 42.01 42.47 577,369 +0.24(+0.57%)
Jun 28, 2005 41.34 42.23 41.18 42.23 513,917 +0.85(+2.05%)
Jun 27, 2005 41.20 41.40 40.75 41.38 528,911 +0.19(+0.47%)
Jun 24, 2005 42.26 42.37 41.06 41.19 509,897 -1.10(-2.59%)
Jun 23, 2005 42.10 42.64 42.10 42.28 873,442 +0.18(+0.44%)
Jun 22, 2005 42.16 42.20 41.74 42.10 361,589 -0.10(-0.24%)
Jun 21, 2005 41.78 42.37 41.78 42.20 801,298 +0.40(+0.95%)
Jun 20, 2005 41.05 41.99 40.93 41.80 520,871 +0.40(+0.96%)
Jun 17, 2005 41.32 41.64 41.19 41.41 718,180 +0.29(+0.72%)
Jun 16, 2005 40.75 41.11 40.73 41.11 212,411 +0.33(+0.81%)
Jun 15, 2005 40.59 40.93 40.51 40.78 402,224 +0.41(+1.03%)
Jun 14, 2005 40.40 40.79 40.13 40.37 692,104 -0.04(-0.09%)
Jun 13, 2005 40.68 41.01 40.20 40.40 919,292 -0.28(-0.68%)
Jun 10, 2005 40.86 41.00 40.65 40.68 775,765 +0.04(+0.09%)
Jun 09, 2005 41.11 41.30 40.49 40.64 1,002,953 -0.41(-1.01%)
Jun 08, 2005 41.57 41.57 41.01 41.06 1,111,278 -0.23(-0.56%)
Jun 07, 2005 41.67 41.88 41.26 41.29 653,968 -0.38(-0.91%)
Jun 06, 2005 41.44 41.95 41.33 41.67 651,143 +0.24(+0.58%)
Jun 03, 2005 41.40 41.54 41.30 41.43 494,468 -0.02(-0.04%)
Jun 02, 2005 40.85 41.51 40.80 41.44 750,232 +0.47(+1.15%)
Jun 01, 2005 41.06 41.40 40.87 40.98 490,666 +0.10(+0.25%)
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%)
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.