Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 43.10 43.20 42.87 42.94 879,551 -0.14(-0.32%)
May 27, 2005 42.89 43.18 42.87 43.08 506,544 +0.25(+0.59%)
May 26, 2005 42.42 42.91 42.38 42.83 642,382 +0.45(+1.07%)
May 25, 2005 42.69 42.70 42.21 42.38 433,392 -0.31(-0.73%)
May 24, 2005 42.18 42.78 42.18 42.69 831,588 +0.52(+1.24%)
May 23, 2005 42.29 42.30 41.96 42.17 754,410 +0.05(+0.12%)
May 20, 2005 42.51 42.51 42.01 42.11 880,356 -0.39(-0.92%)
May 19, 2005 42.64 42.95 42.33 42.51 625,359 -0.22(-0.51%)
May 18, 2005 42.01 42.72 41.94 42.72 1,324,560 +0.73(+1.74%)
May 17, 2005 41.25 41.99 40.96 41.99 1,405,879 +0.57(+1.39%)
May 16, 2005 40.62 41.44 40.62 41.42 726,116 +0.80(+1.97%)
May 13, 2005 40.82 41.11 40.40 40.62 895,999 -0.03(-0.06%)
May 12, 2005 41.04 41.21 40.54 40.65 776,494 -0.57(-1.37%)
May 11, 2005 40.98 41.25 40.52 41.21 636,516 +0.23(+0.55%)
May 10, 2005 41.17 41.38 40.91 40.98 690,115 -0.31(-0.76%)
May 09, 2005 40.71 41.30 40.53 41.30 1,077,614 +0.53(+1.30%)
May 06, 2005 40.64 40.92 40.61 40.77 495,962 +0.35(+0.86%)
May 05, 2005 40.42 40.64 40.16 40.42 853,787 +0.04(+0.11%)
May 04, 2005 40.82 41.04 40.12 40.38 1,515,377 -0.27(-0.66%)
May 03, 2005 40.25 40.96 40.25 40.65 1,076,924 +0.45(+1.12%)
May 02, 2005 39.89 40.20 39.63 40.19 1,018,034 +0.30(+0.76%)
Apr 29, 2005 39.45 40.22 39.35 39.89 1,542,062 +0.43(+1.10%)
Apr 28, 2005 40.12 40.32 39.45 39.45 1,688,711 -0.74(-1.84%)
Apr 27, 2005 39.99 40.45 39.77 40.19 1,081,180 -0.67(-1.64%)
Apr 26, 2005 40.91 41.19 40.39 40.86 1,222,193 -0.18(-0.44%)
Apr 25, 2005 40.35 41.07 40.35 41.05 586,827 +0.87(+2.16%)
Apr 22, 2005 40.52 40.65 39.83 40.18 556,922 -0.43(-1.07%)
Apr 21, 2005 39.60 40.74 39.57 40.61 951,438 +1.35(+3.43%)
Apr 20, 2005 39.91 39.94 39.26 39.26 668,376 -0.53(-1.33%)
Apr 19, 2005 39.12 39.85 39.10 39.79 652,388 +0.67(+1.71%)
Apr 18, 2005 38.15 39.32 37.28 39.12 1,331,462 +0.72(+1.88%)
Apr 15, 2005 38.99 39.05 38.39 38.40 987,324 -0.75(-1.91%)
Apr 14, 2005 39.47 39.72 39.10 39.15 922,683 -0.28(-0.71%)
Apr 13, 2005 40.04 40.23 39.12 39.43 732,327 -0.58(-1.46%)
Apr 12, 2005 39.73 40.12 39.08 40.01 823,537 +0.10(+0.26%)
Apr 11, 2005 39.78 39.99 39.47 39.91 1,066,342 +0.23(+0.59%)
Apr 08, 2005 40.57 40.66 39.65 39.67 1,444,755 -0.90(-2.21%)
Apr 07, 2005 40.86 40.90 40.47 40.57 917,738 -0.23(-0.58%)
Apr 06, 2005 41.01 41.24 40.71 40.80 697,821 -0.29(-0.70%)
Apr 05, 2005 41.08 41.25 40.99 41.09 1,048,859 +0.05(+0.13%)
Apr 04, 2005 41.38 41.38 40.90 41.04 804,674 -0.43(-1.03%)
Apr 01, 2005 41.65 41.67 41.26 41.46 529,893 +0.09(+0.21%)
Mar 31, 2005 41.46 41.50 41.15 41.38 503,438 +0.00(+0.00%)
Mar 30, 2005 40.59 41.38 40.58 41.38 731,176 +0.78(+1.93%)
Mar 29, 2005 41.20 41.27 40.52 40.59 614,547 -0.61(-1.48%)
Mar 28, 2005 41.38 41.54 41.20 41.20 533,689 -0.09(-0.21%)
Mar 24, 2005 41.01 41.61 40.90 41.29 619,378 +0.33(+0.81%)
Mar 23, 2005 40.94 41.17 40.71 40.96 489,636 +0.03(+0.06%)
Mar 22, 2005 40.56 41.19 40.56 40.93 885,187 +0.24(+0.60%)
Mar 21, 2005 40.72 40.97 40.49 40.69 594,074 -0.03(-0.09%)
Mar 18, 2005 40.89 40.90 39.86 40.72 1,931,632 -0.45(-1.10%)
Mar 17, 2005 41.12 41.35 40.46 41.18 846,656 +0.05(+0.13%)
Mar 16, 2005 41.99 42.03 40.90 41.12 1,006,417 -0.90(-2.13%)
Mar 15, 2005 41.86 42.14 41.62 42.02 991,810 +0.37(+0.90%)
Mar 14, 2005 41.18 41.84 41.17 41.65 484,000 +0.38(+0.93%)
Mar 11, 2005 41.58 41.80 41.17 41.26 456,741 -0.32(-0.77%)
Mar 10, 2005 41.56 41.76 41.38 41.58 753,950 +0.03(+0.06%)
Mar 09, 2005 41.38 41.88 41.14 41.56 991,695 +0.00(+0.00%)
Mar 08, 2005 41.56 41.82 41.36 41.56 1,515,837 -0.09(-0.21%)
Mar 07, 2005 41.71 41.73 41.39 41.65 886,452 +0.15(+0.36%)
Mar 04, 2005 40.69 41.51 40.43 41.50 1,326,401 +1.03(+2.53%)
Mar 03, 2005 40.69 40.78 40.12 40.47 929,124 -0.13(-0.32%)
Mar 02, 2005 40.25 40.85 40.21 40.60 1,069,678 +0.18(+0.45%)
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.