Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 42.51 43.25 42.51 42.80 6,113 +0.04(+0.09%)
May 27, 2005 42.57 43.45 42.51 42.76 16,742 -0.16(-0.37%)
May 26, 2005 42.45 43.29 42.45 42.92 40,926 +0.31(+0.73%)
May 25, 2005 43.07 43.62 42.49 42.61 25,406 -0.77(-1.78%)
May 24, 2005 43.27 43.79 42.96 43.38 26,800 -0.26(-0.60%)
May 23, 2005 43.80 44.21 43.45 43.64 38,218 -0.68(-1.53%)
May 20, 2005 43.58 44.32 43.44 44.32 25,033 +0.54(+1.23%)
May 19, 2005 44.04 44.47 43.78 43.78 26,100 -0.18(-0.41%)
May 18, 2005 41.41 44.00 41.25 43.96 38,700 +3.05(+7.46%)
May 17, 2005 40.15 41.11 39.68 40.91 35,062 -0.39(-0.94%)
May 16, 2005 40.77 41.42 40.77 41.30 24,414 +0.53(+1.30%)
May 13, 2005 41.09 41.22 40.59 40.77 10,694 -1.06(-2.53%)
May 12, 2005 41.97 42.36 41.57 41.83 7,780 +0.11(+0.26%)
May 11, 2005 41.80 42.01 41.56 41.72 11,228 +0.17(+0.41%)
May 10, 2005 40.93 42.01 40.93 41.55 14,391 +0.24(+0.58%)
May 09, 2005 40.73 41.31 40.26 41.31 13,580 +0.70(+1.72%)
May 06, 2005 40.52 40.90 40.36 40.61 12,506 +0.33(+0.82%)
May 05, 2005 40.50 40.59 40.10 40.28 5,133 +0.09(+0.22%)
May 04, 2005 38.91 40.29 38.91 40.19 12,997 +0.57(+1.44%)
May 03, 2005 39.32 39.63 39.13 39.62 4,432 +0.35(+0.89%)
May 02, 2005 38.00 39.27 38.00 39.27 10,919 +0.74(+1.92%)
Apr 29, 2005 37.51 38.72 37.51 38.53 31,295 +0.71(+1.88%)
Apr 28, 2005 41.75 41.76 37.53 37.82 53,971 -4.43(-10.49%)
Apr 27, 2005 43.86 44.00 42.25 42.25 47,647 -2.76(-6.13%)
Apr 26, 2005 44.69 45.05 44.27 45.01 17,743 +0.61(+1.37%)
Apr 25, 2005 43.33 45.27 43.33 44.40 46,933 +0.53(+1.21%)
Apr 22, 2005 45.09 45.39 43.39 43.87 32,320 -1.53(-3.37%)
Apr 21, 2005 44.19 46.11 44.08 45.40 26,086 +1.63(+3.72%)
Apr 20, 2005 44.03 44.53 43.43 43.77 18,427 -0.24(-0.55%)
Apr 19, 2005 43.25 44.78 42.60 44.01 32,220 +0.83(+1.92%)
Apr 18, 2005 42.50 43.55 42.30 43.18 20,486 +0.51(+1.20%)
Apr 15, 2005 43.81 44.34 42.67 42.67 22,609 -1.23(-2.80%)
Apr 14, 2005 43.85 44.88 43.70 43.90 16,301 +0.31(+0.71%)
Apr 13, 2005 44.58 44.58 43.49 43.59 14,097 -0.52(-1.18%)
Apr 12, 2005 45.73 45.73 43.68 44.11 43,965 -1.53(-3.35%)
Apr 11, 2005 46.44 46.81 45.39 45.64 21,465 -0.81(-1.74%)
Apr 08, 2005 46.98 47.47 46.19 46.45 25,604 -0.45(-0.96%)
Apr 07, 2005 46.99 47.34 46.60 46.90 9,841 +0.38(+0.82%)
Apr 06, 2005 46.01 47.66 46.01 46.52 35,921 +0.57(+1.24%)
Apr 05, 2005 44.83 47.15 44.71 45.95 45,631 +0.95(+2.11%)
Apr 04, 2005 44.67 45.36 44.53 45.00 11,972 +0.40(+0.90%)
Apr 01, 2005 46.18 47.30 44.57 44.60 21,897 -2.20(-4.70%)
Mar 31, 2005 45.49 47.68 45.49 46.80 64,140 +1.25(+2.74%)
Mar 30, 2005 45.92 46.84 45.52 45.55 68,919 +0.00(+0.00%)
Mar 29, 2005 46.14 47.42 45.32 45.55 35,670 -0.70(-1.50%)
Mar 28, 2005 45.49 47.59 45.42 46.24 51,180 +0.91(+2.02%)
Mar 24, 2005 44.67 46.61 43.93 45.33 52,080 +0.95(+2.14%)
Mar 23, 2005 44.50 44.91 44.38 44.38 7,092 -0.34(-0.76%)
Mar 22, 2005 44.27 44.73 44.27 44.72 12,408 +0.02(+0.04%)
Mar 21, 2005 44.65 44.72 44.40 44.70 12,872 +0.73(+1.66%)
Mar 18, 2005 45.21 45.21 43.80 43.97 125,049 -1.23(-2.72%)
Mar 17, 2005 45.00 45.20 44.39 45.20 7,021 +0.65(+1.46%)
Mar 16, 2005 45.19 45.19 44.16 44.55 5,480 -0.27(-0.60%)
Mar 15, 2005 44.83 45.50 44.27 44.82 12,973 -0.28(-0.62%)
Mar 14, 2005 45.48 46.80 44.81 45.10 22,031 -0.56(-1.23%)
Mar 11, 2005 45.69 46.12 45.46 45.66 13,202 -0.40(-0.87%)
Mar 10, 2005 45.72 46.06 45.62 46.06 17,084 -0.03(-0.07%)
Mar 09, 2005 45.29 46.09 45.29 46.09 6,035 +0.04(+0.09%)
Mar 08, 2005 47.01 47.03 46.05 46.05 10,683 -1.21(-2.56%)
Mar 07, 2005 46.05 47.26 45.99 47.26 6,603 +0.63(+1.35%)
Mar 04, 2005 46.07 46.92 46.07 46.63 3,677 +0.70(+1.52%)
Mar 03, 2005 46.71 46.95 45.66 45.93 12,214 -0.43(-0.93%)
Mar 02, 2005 46.90 46.90 45.62 46.36 11,114 +0.17(+0.37%)
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.