Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 44.25 44.98 44.09 44.60 2,643,100 -0.10(-0.22%)
May 27, 2005 44.78 44.96 44.63 44.70 965,700 -0.01(-0.02%)
May 26, 2005 44.15 44.86 44.01 44.71 1,798,700 +0.90(+2.05%)
May 25, 2005 44.20 44.30 43.80 43.81 1,294,500 -0.43(-0.97%)
May 24, 2005 43.95 44.39 43.80 44.24 1,908,400 +0.43(+0.98%)
May 23, 2005 43.70 44.13 43.54 43.81 1,572,100 +0.32(+0.74%)
May 20, 2005 43.30 43.70 43.00 43.49 1,714,500 +0.36(+0.83%)
May 19, 2005 43.10 43.70 42.58 43.13 2,247,900 +0.40(+0.94%)
May 18, 2005 43.85 44.60 42.50 42.73 4,899,200 -1.29(-2.93%)
May 17, 2005 43.04 44.10 42.92 44.02 2,386,800 +0.80(+1.85%)
May 16, 2005 42.29 43.28 42.27 43.22 2,481,400 +1.08(+2.56%)
May 13, 2005 42.59 42.65 41.83 42.14 2,121,100 -0.27(-0.64%)
May 12, 2005 43.55 43.59 42.38 42.41 2,463,400 -1.02(-2.35%)
May 11, 2005 42.86 43.55 42.60 43.43 1,795,300 +0.67(+1.57%)
May 10, 2005 43.55 43.55 42.43 42.76 1,885,100 -0.89(-2.04%)
May 09, 2005 43.60 43.67 43.19 43.65 2,083,400 +0.10(+0.23%)
May 06, 2005 43.60 43.73 43.08 43.55 2,565,000 +0.59(+1.37%)
May 05, 2005 43.40 43.73 42.70 42.96 4,433,200 -0.59(-1.35%)
May 04, 2005 41.50 43.90 41.25 43.55 7,963,800 +4.71(+12.13%)
May 03, 2005 38.68 38.93 38.30 38.84 2,097,000 -0.02(-0.05%)
May 02, 2005 39.15 39.35 38.45 38.86 1,543,600 -0.04(-0.10%)
Apr 29, 2005 38.22 38.92 37.74 38.90 2,231,500 +1.00(+2.64%)
Apr 28, 2005 37.75 38.52 37.62 37.90 1,744,400 +0.05(+0.13%)
Apr 27, 2005 38.01 38.15 37.29 37.85 3,136,900 -0.16(-0.42%)
Apr 26, 2005 38.85 38.96 37.99 38.01 3,378,000 -1.03(-2.64%)
Apr 25, 2005 38.93 39.25 38.75 39.04 1,451,700 +0.44(+1.14%)
Apr 22, 2005 39.14 39.18 38.29 38.60 2,158,100 -0.69(-1.76%)
Apr 21, 2005 38.85 39.33 38.38 39.29 1,933,000 +0.84(+2.18%)
Apr 20, 2005 38.82 38.91 38.34 38.45 1,771,400 -0.36(-0.93%)
Apr 19, 2005 38.55 38.94 38.34 38.81 1,412,600 +0.29(+0.75%)
Apr 18, 2005 38.50 38.85 38.29 38.52 1,462,100 +0.05(+0.13%)
Apr 15, 2005 38.95 39.30 38.42 38.47 1,779,800 -0.69(-1.76%)
Apr 14, 2005 39.22 39.49 39.01 39.16 2,423,900 -0.16(-0.41%)
Apr 13, 2005 39.55 39.83 39.28 39.32 2,149,600 -1.00(-2.48%)
Apr 12, 2005 39.60 40.41 39.37 40.32 1,832,500 +0.57(+1.43%)
Apr 11, 2005 39.49 39.79 39.32 39.75 982,000 +0.26(+0.66%)
Apr 08, 2005 39.81 40.00 39.32 39.49 1,026,000 -0.30(-0.75%)
Apr 07, 2005 39.84 40.07 39.72 39.79 943,400 -0.10(-0.25%)
Apr 06, 2005 39.90 40.15 39.82 39.89 968,700 +0.15(+0.38%)
Apr 05, 2005 39.83 39.98 39.46 39.74 1,498,400 +0.10(+0.25%)
Apr 04, 2005 39.04 39.94 38.80 39.64 1,664,900 +0.78(+2.01%)
Apr 01, 2005 39.37 39.66 38.65 38.86 1,664,100 -0.24(-0.61%)
Mar 31, 2005 39.01 39.18 38.74 39.10 1,907,600 +0.05(+0.13%)
Mar 30, 2005 38.55 39.10 38.33 39.05 1,632,700 +0.65(+1.69%)
Mar 29, 2005 38.45 38.90 38.34 38.40 1,207,500 -0.15(-0.39%)
Mar 28, 2005 38.40 38.82 38.38 38.55 1,202,700 +0.24(+0.63%)
Mar 24, 2005 38.50 38.69 38.29 38.31 1,595,600 -0.12(-0.31%)
Mar 23, 2005 38.45 38.86 38.34 38.43 2,187,700 -0.08(-0.21%)
Mar 22, 2005 39.26 39.60 38.40 38.51 1,761,000 -0.83(-2.11%)
Mar 21, 2005 39.65 39.75 39.19 39.34 1,051,700 -0.11(-0.28%)
Mar 18, 2005 39.50 39.88 39.33 39.45 2,702,500 -0.18(-0.45%)
Mar 17, 2005 39.78 39.86 39.34 39.63 2,149,000 +0.02(+0.05%)
Mar 16, 2005 40.03 40.19 39.47 39.61 1,737,800 -0.56(-1.39%)
Mar 15, 2005 40.88 41.00 40.15 40.17 1,808,400 -0.73(-1.78%)
Mar 14, 2005 40.69 41.22 40.64 40.90 1,372,800 +0.50(+1.24%)
Mar 11, 2005 41.05 41.09 40.28 40.40 1,122,500 -0.59(-1.44%)
Mar 10, 2005 40.80 41.23 40.72 40.99 1,473,500 +0.23(+0.56%)
Mar 09, 2005 40.62 40.90 40.48 40.76 2,304,900 -0.14(-0.34%)
Mar 08, 2005 40.78 41.12 40.58 40.90 1,452,000 +0.24(+0.59%)
Mar 07, 2005 41.76 41.76 40.60 40.66 2,383,700 -0.30(-0.73%)
Mar 04, 2005 41.25 41.52 40.79 40.96 2,213,600 -0.14(-0.34%)
Mar 03, 2005 40.65 41.10 40.53 41.10 1,466,500 +0.54(+1.33%)
Mar 02, 2005 41.00 41.13 40.51 40.56 1,342,700 -0.52(-1.27%)
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.