Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 43.02 43.26 42.93 42.94 74,496 -0.14(-0.34%)
May 27, 2005 43.31 43.36 42.83 43.08 61,508 -0.38(-0.86%)
May 26, 2005 43.13 43.56 43.13 43.46 52,781 +0.39(+0.92%)
May 25, 2005 43.57 43.57 42.69 43.06 97,354 -0.51(-1.17%)
May 24, 2005 43.31 43.64 42.97 43.57 77,613 +0.16(+0.38%)
May 23, 2005 43.41 43.67 43.12 43.41 128,523 +0.13(+0.29%)
May 20, 2005 44.23 44.23 43.07 43.28 105,458 -0.92(-2.09%)
May 19, 2005 43.60 44.21 43.53 44.21 142,966 +0.60(+1.37%)
May 18, 2005 42.54 43.63 42.54 43.61 156,992 +1.14(+2.67%)
May 17, 2005 42.53 42.66 41.75 42.47 115,432 -0.06(-0.14%)
May 16, 2005 41.64 42.58 41.64 42.53 72,729 +0.90(+2.15%)
May 13, 2005 41.96 41.96 41.53 41.64 139,121 -0.24(-0.57%)
May 12, 2005 41.67 42.06 41.67 41.88 143,589 +0.28(+0.67%)
May 11, 2005 41.15 41.87 40.95 41.60 82,600 +0.50(+1.22%)
May 10, 2005 41.26 41.34 40.90 41.10 116,056 -0.36(-0.86%)
May 09, 2005 40.52 41.48 40.39 41.45 188,681 +0.89(+2.18%)
May 06, 2005 39.99 41.07 39.96 40.57 108,783 +0.67(+1.69%)
May 05, 2005 40.81 40.81 39.61 39.89 120,835 -1.06(-2.59%)
May 04, 2005 40.57 40.96 40.33 40.95 152,420 +0.35(+0.85%)
May 03, 2005 39.99 40.66 39.71 40.61 231,176 +0.54(+1.34%)
May 02, 2005 39.65 40.21 39.16 40.07 184,733 +0.64(+1.64%)
Apr 29, 2005 40.66 40.71 39.28 39.42 192,214 -1.18(-2.92%)
Apr 28, 2005 41.27 41.27 40.57 40.61 123,432 -0.65(-1.59%)
Apr 27, 2005 41.29 41.82 40.91 41.26 139,641 -0.04(-0.09%)
Apr 26, 2005 41.40 41.76 41.10 41.30 97,769 -0.19(-0.46%)
Apr 25, 2005 40.94 41.53 40.76 41.49 110,861 +0.56(+1.36%)
Apr 22, 2005 41.00 41.29 40.29 40.93 75,431 -0.07(-0.16%)
Apr 21, 2005 40.66 41.38 40.51 41.00 64,210 +0.58(+1.43%)
Apr 20, 2005 40.90 41.14 40.35 40.42 80,106 -0.55(-1.34%)
Apr 19, 2005 41.14 41.46 40.86 40.97 57,248 -0.14(-0.35%)
Apr 18, 2005 41.10 41.29 40.56 41.12 93,301 +0.07(+0.16%)
Apr 15, 2005 41.91 41.93 40.81 41.05 131,952 -0.85(-2.02%)
Apr 14, 2005 41.87 42.33 41.71 41.90 163,018 +0.03(+0.07%)
Apr 13, 2005 42.44 42.44 41.57 41.87 137,459 -0.63(-1.47%)
Apr 12, 2005 41.96 43.35 41.58 42.49 107,951 +0.45(+1.08%)
Apr 11, 2005 42.51 42.51 41.90 42.04 153,563 -0.47(-1.11%)
Apr 08, 2005 42.25 42.75 41.93 42.51 121,666 +0.24(+0.57%)
Apr 07, 2005 41.82 42.66 41.71 42.27 184,318 +0.55(+1.31%)
Apr 06, 2005 42.30 42.67 41.72 41.72 208,526 -0.43(-1.03%)
Apr 05, 2005 42.35 42.59 42.16 42.16 168,940 -0.18(-0.43%)
Apr 04, 2005 42.35 42.52 41.96 42.34 161,979 -0.01(-0.02%)
Apr 01, 2005 42.95 43.45 42.16 42.35 156,057 -0.61(-1.41%)
Mar 31, 2005 43.95 43.99 42.88 42.95 133,822 -0.99(-2.26%)
Mar 30, 2005 43.47 43.98 43.41 43.95 118,965 +0.50(+1.15%)
Mar 29, 2005 43.74 44.13 43.35 43.45 122,082 -0.13(-0.29%)
Mar 28, 2005 43.46 44.03 43.41 43.57 94,756 +0.26(+0.60%)
Mar 24, 2005 43.41 43.87 43.19 43.31 61,612 +0.00(+0.00%)
Mar 23, 2005 43.41 43.70 43.30 43.31 76,470 -0.18(-0.42%)
Mar 22, 2005 44.25 44.30 43.37 43.49 62,028 -0.76(-1.72%)
Mar 21, 2005 44.13 44.32 43.79 44.25 73,145 +0.13(+0.28%)
Mar 18, 2005 44.08 44.13 43.42 44.13 184,318 +0.19(+0.44%)
Mar 17, 2005 44.49 44.54 43.78 43.94 91,639 -0.56(-1.25%)
Mar 16, 2005 44.59 44.75 44.18 44.49 84,054 -0.10(-0.22%)
Mar 15, 2005 44.76 45.23 44.49 44.59 113,562 -0.25(-0.56%)
Mar 14, 2005 44.92 44.98 44.59 44.84 69,197 -0.07(-0.15%)
Mar 11, 2005 44.71 45.00 44.47 44.91 73,872 +0.35(+0.78%)
Mar 10, 2005 45.29 45.29 44.47 44.56 64,521 -0.72(-1.59%)
Mar 09, 2005 46.01 46.01 45.28 45.28 74,288 -0.74(-1.61%)
Mar 08, 2005 46.20 46.41 45.95 46.03 127,173 -0.17(-0.38%)
Mar 07, 2005 46.20 46.40 45.96 46.20 78,236 +0.00(+0.00%)
Mar 04, 2005 45.81 46.47 45.76 46.20 86,132 +0.54(+1.18%)
Mar 03, 2005 45.91 46.05 45.58 45.66 73,249 -0.25(-0.54%)
Mar 02, 2005 45.26 46.05 45.24 45.91 88,210 +0.66(+1.47%)
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.