Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 43.63 43.77 43.36 43.44 1,087,500 -0.19(-0.44%)
Jun 29, 2005 43.49 43.70 43.46 43.63 1,199,800 +0.18(+0.41%)
Jun 28, 2005 43.64 43.64 43.37 43.45 1,295,600 -0.46(-1.05%)
Jun 27, 2005 43.90 43.93 43.73 43.91 1,016,500 +0.01(+0.02%)
Jun 24, 2005 43.96 44.06 43.68 43.90 473,500 -0.12(-0.27%)
Jun 23, 2005 43.84 44.13 43.78 44.02 1,576,600 +0.30(+0.69%)
Jun 22, 2005 43.66 43.76 43.53 43.72 1,258,500 -0.09(-0.21%)
Jun 21, 2005 43.58 43.82 43.42 43.81 672,600 +0.15(+0.34%)
Jun 20, 2005 43.94 43.94 43.66 43.66 1,433,700 +0.03(+0.07%)
Jun 17, 2005 43.78 43.85 43.61 43.63 1,816,500 +0.17(+0.39%)
Jun 16, 2005 43.30 43.55 43.17 43.46 1,809,200 +0.72(+1.68%)
Jun 15, 2005 42.69 42.89 42.67 42.74 2,311,400 +0.14(+0.33%)
Jun 14, 2005 42.66 42.70 42.58 42.60 825,500 -0.18(-0.42%)
Jun 13, 2005 42.81 43.01 42.70 42.78 2,331,600 +0.16(+0.38%)
Jun 10, 2005 42.25 42.72 42.12 42.62 1,678,000 +0.35(+0.83%)
Jun 09, 2005 42.24 42.40 42.03 42.27 694,700 -0.07(-0.17%)
Jun 08, 2005 42.45 42.56 42.24 42.34 691,500 -0.04(-0.09%)
Jun 07, 2005 42.48 42.48 42.31 42.38 611,000 -0.10(-0.24%)
Jun 06, 2005 42.56 42.65 42.45 42.48 2,470,800 +0.31(+0.74%)
Jun 03, 2005 42.33 42.39 42.17 42.17 3,350,700 +0.07(+0.17%)
Jun 02, 2005 41.94 42.28 41.91 42.10 5,752,600 +0.57(+1.37%)
Jun 01, 2005 41.41 41.65 41.40 41.53 1,792,900 -0.12(-0.29%)
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%)
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.