Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 41.45 41.69 41.33 41.65 3,198,900 -0.23(-0.55%)
May 27, 2005 41.81 41.96 41.74 41.88 2,453,300 +0.19(+0.46%)
May 26, 2005 41.73 41.81 41.65 41.69 341,500 -0.18(-0.43%)
May 25, 2005 41.78 41.90 41.69 41.87 1,535,100 +0.14(+0.34%)
May 24, 2005 41.83 41.83 41.65 41.73 1,684,600 +0.11(+0.26%)
May 23, 2005 41.69 41.75 41.55 41.62 5,001,900 -0.03(-0.07%)
May 20, 2005 41.76 41.83 41.61 41.65 932,800 -0.33(-0.79%)
May 19, 2005 42.00 42.05 41.87 41.98 610,200 -0.07(-0.17%)
May 18, 2005 41.99 42.11 41.83 42.05 2,207,100 +0.19(+0.45%)
May 17, 2005 41.95 42.05 41.83 41.86 880,800 -0.02(-0.05%)
May 16, 2005 41.77 41.90 41.77 41.88 874,500 -0.07(-0.17%)
May 13, 2005 42.12 42.12 41.83 41.95 802,600 -0.21(-0.50%)
May 12, 2005 42.42 42.48 41.97 42.16 1,880,200 -0.53(-1.24%)
May 11, 2005 42.55 42.83 42.51 42.69 764,600 +0.05(+0.12%)
May 10, 2005 42.71 42.79 42.58 42.64 461,000 +0.09(+0.21%)
May 09, 2005 42.54 42.61 42.48 42.55 600,000 +0.03(+0.07%)
May 06, 2005 42.43 42.63 42.34 42.52 3,722,700 -0.39(-0.91%)
May 05, 2005 42.96 42.96 42.71 42.91 319,300 +0.01(+0.02%)
May 04, 2005 42.87 42.92 42.73 42.90 607,600 +0.14(+0.33%)
May 03, 2005 42.75 42.80 42.58 42.76 1,268,700 -0.12(-0.28%)
May 02, 2005 43.13 43.17 42.81 42.88 1,708,600 -0.47(-1.08%)
Apr 29, 2005 43.18 43.61 43.18 43.35 3,736,700 +0.35(+0.81%)
Apr 28, 2005 43.16 43.27 42.99 43.00 2,260,300 -0.20(-0.46%)
Apr 27, 2005 43.53 43.54 43.12 43.20 2,762,800 -0.44(-1.01%)
Apr 26, 2005 43.69 43.70 43.50 43.64 1,531,400 +0.20(+0.46%)
Apr 25, 2005 43.35 43.45 43.22 43.44 906,300 +0.05(+0.12%)
Apr 22, 2005 43.46 43.50 43.31 43.39 1,169,000 +0.20(+0.46%)
Apr 21, 2005 43.42 43.43 43.14 43.19 1,550,600 -0.21(-0.48%)
Apr 20, 2005 43.21 43.52 43.19 43.40 1,248,200 +0.12(+0.28%)
Apr 19, 2005 42.79 43.36 42.72 43.28 3,145,400 +0.59(+1.38%)
Apr 18, 2005 42.55 42.78 42.52 42.69 909,800 +0.29(+0.68%)
Apr 15, 2005 42.38 42.56 42.36 42.40 1,811,100 +0.09(+0.21%)
Apr 14, 2005 42.45 42.48 42.16 42.31 3,680,300 -0.59(-1.38%)
Apr 13, 2005 42.76 42.95 42.68 42.90 384,000 +0.06(+0.14%)
Apr 12, 2005 42.70 42.84 42.61 42.84 2,098,700 +0.06(+0.14%)
Apr 11, 2005 42.84 42.96 42.74 42.78 514,100 +0.09(+0.21%)
Apr 08, 2005 42.48 42.71 42.46 42.69 1,002,300 +0.12(+0.28%)
Apr 07, 2005 42.77 42.81 42.53 42.57 2,853,000 -0.06(-0.14%)
Apr 06, 2005 42.49 42.72 42.49 42.63 1,637,500 +0.18(+0.42%)
Apr 05, 2005 42.49 42.54 42.38 42.45 888,000 +0.05(+0.12%)
Apr 04, 2005 42.43 42.43 42.23 42.40 1,893,100 -0.22(-0.52%)
Apr 01, 2005 42.60 42.62 42.45 42.62 2,448,500 -0.20(-0.47%)
Mar 31, 2005 42.87 42.87 42.70 42.82 1,363,200 +0.21(+0.49%)
Mar 30, 2005 42.65 42.81 42.56 42.61 1,324,300 +0.05(+0.12%)
Mar 29, 2005 42.61 42.63 42.54 42.56 1,197,800 +0.02(+0.05%)
Mar 28, 2005 42.45 42.58 42.41 42.54 581,100 +0.15(+0.35%)
Mar 24, 2005 42.51 42.54 42.37 42.39 1,466,400 -0.03(-0.07%)
Mar 23, 2005 42.60 42.67 42.35 42.42 2,618,600 -0.23(-0.54%)
Mar 22, 2005 43.21 43.22 42.55 42.65 2,609,400 -0.44(-1.02%)
Mar 21, 2005 43.24 43.25 42.87 43.09 3,814,400 -0.80(-1.83%)
Mar 18, 2005 43.61 43.95 43.60 43.89 1,207,500 +0.07(+0.16%)
Mar 17, 2005 43.97 43.97 43.67 43.82 1,525,200 -0.49(-1.11%)
Mar 16, 2005 44.29 44.35 44.20 44.31 2,223,300 +0.25(+0.57%)
Mar 15, 2005 44.23 44.23 43.93 44.06 1,254,900 +0.03(+0.07%)
Mar 14, 2005 44.26 44.26 43.95 44.03 866,600 -0.40(-0.90%)
Mar 11, 2005 44.31 44.67 44.28 44.43 2,659,600 +0.23(+0.52%)
Mar 10, 2005 44.16 44.25 44.00 44.20 2,065,000 +0.18(+0.41%)
Mar 09, 2005 43.95 44.20 43.92 44.02 3,025,000 -0.01(-0.02%)
Mar 08, 2005 43.71 44.08 43.59 44.03 2,674,900 +0.56(+1.29%)
Mar 07, 2005 43.32 43.51 43.26 43.47 1,290,100 +0.09(+0.21%)
Mar 04, 2005 43.33 43.52 43.31 43.38 915,000 +0.41(+0.95%)
Mar 03, 2005 43.06 43.13 42.90 42.97 1,924,600 -0.28(-0.65%)
Mar 02, 2005 43.16 43.35 43.08 43.25 1,188,000 +0.03(+0.07%)
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.