Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 44.94 45.22 44.72 44.82 1,176,108 +0.05(+0.11%)
Jun 29, 2005 45.43 45.43 44.59 44.77 756,683 -0.64(-1.40%)
Jun 28, 2005 45.10 45.40 45.00 45.40 916,167 +0.54(+1.21%)
Jun 27, 2005 44.54 44.97 44.32 44.86 728,555 +0.42(+0.94%)
Jun 24, 2005 44.96 45.11 44.38 44.44 1,422,470 -0.60(-1.33%)
Jun 23, 2005 45.96 45.97 44.49 45.04 1,577,659 -0.85(-1.86%)
Jun 22, 2005 46.59 46.59 45.40 45.89 1,457,110 -0.72(-1.55%)
Jun 21, 2005 47.02 47.08 46.53 46.61 539,419 -0.43(-0.92%)
Jun 20, 2005 46.84 47.07 46.55 47.05 422,611 +0.15(+0.32%)
Jun 17, 2005 46.87 46.93 46.62 46.90 1,247,744 +0.20(+0.43%)
Jun 16, 2005 46.73 46.78 46.33 46.69 501,591 +0.11(+0.23%)
Jun 15, 2005 46.49 46.67 46.15 46.59 1,122,208 +0.17(+0.36%)
Jun 14, 2005 46.18 46.56 46.12 46.42 985,170 +0.24(+0.52%)
Jun 13, 2005 46.04 46.54 45.85 46.18 544,407 -0.01(-0.03%)
Jun 10, 2005 46.23 46.38 45.87 46.20 669,389 +0.01(+0.03%)
Jun 09, 2005 46.41 46.54 45.97 46.18 910,624 -0.35(-0.76%)
Jun 08, 2005 46.91 46.91 46.25 46.54 651,376 -0.15(-0.32%)
Jun 07, 2005 46.80 46.90 46.59 46.69 969,929 -0.11(-0.23%)
Jun 06, 2005 46.71 46.90 46.51 46.80 636,966 +0.20(+0.43%)
Jun 03, 2005 46.80 46.91 46.46 46.59 720,518 -0.20(-0.43%)
Jun 02, 2005 46.77 46.89 46.43 46.80 673,269 +0.03(+0.06%)
Jun 01, 2005 46.26 47.04 46.26 46.77 852,152 +0.43(+0.92%)
May 31, 2005 46.74 46.74 46.19 46.34 980,875 -0.25(-0.54%)
May 27, 2005 46.62 46.82 46.37 46.59 761,810 -0.09(-0.20%)
May 26, 2005 46.48 46.95 46.48 46.69 1,026,323 +0.25(+0.54%)
May 25, 2005 46.37 46.59 46.23 46.43 852,567 -0.12(-0.25%)
May 24, 2005 46.73 46.95 46.39 46.55 963,971 -0.26(-0.56%)
May 23, 2005 46.59 47.05 46.35 46.81 793,956 -0.08(-0.17%)
May 20, 2005 47.13 47.17 46.75 46.89 1,338,502 -0.14(-0.29%)
May 19, 2005 47.02 47.16 46.61 47.03 1,105,026 +0.04(+0.09%)
May 18, 2005 46.84 47.45 46.56 46.98 1,463,207 +0.16(+0.34%)
May 17, 2005 47.21 47.21 46.20 46.82 2,264,923 -1.28(-2.66%)
May 16, 2005 47.64 48.30 47.64 48.10 886,238 +0.29(+0.60%)
May 13, 2005 47.85 47.95 47.40 47.81 916,167 -0.09(-0.18%)
May 12, 2005 46.99 48.62 46.99 47.90 1,245,250 +0.34(+0.71%)
May 11, 2005 47.31 47.63 47.08 47.56 650,129 +0.36(+0.76%)
May 10, 2005 47.16 47.40 46.92 47.20 815,571 -0.04(-0.08%)
May 09, 2005 46.51 47.24 46.46 47.24 738,947 +0.58(+1.24%)
May 06, 2005 46.90 46.96 46.58 46.66 681,860 +0.00(+0.00%)
May 05, 2005 46.35 46.82 46.30 46.66 1,062,903 +0.14(+0.29%)
May 04, 2005 46.33 46.68 46.06 46.52 773,172 +0.27(+0.59%)
May 03, 2005 45.97 46.46 45.96 46.25 875,291 +0.27(+0.58%)
May 02, 2005 45.97 46.26 45.65 45.98 1,241,232 -0.14(-0.30%)
Apr 29, 2005 45.65 46.19 45.63 46.12 1,143,685 +0.25(+0.53%)
Apr 28, 2005 45.54 46.01 45.54 45.87 1,315,362 -0.04(-0.08%)
Apr 27, 2005 45.58 45.98 45.34 45.91 909,793 +0.19(+0.43%)
Apr 26, 2005 45.83 46.19 45.71 45.71 1,026,877 -0.30(-0.64%)
Apr 25, 2005 45.26 46.37 45.19 46.01 1,449,489 +0.40(+0.89%)
Apr 22, 2005 43.97 46.87 43.97 45.60 3,122,063 +1.71(+3.90%)
Apr 21, 2005 43.30 43.98 43.30 43.89 970,344 +0.66(+1.54%)
Apr 20, 2005 44.35 44.41 43.05 43.23 1,031,173 -1.44(-3.22%)
Apr 19, 2005 43.95 44.84 43.94 44.67 1,163,360 +0.64(+1.46%)
Apr 18, 2005 44.17 44.33 43.55 44.02 888,177 -0.19(-0.44%)
Apr 15, 2005 44.93 45.13 44.22 44.22 1,518,631 -0.74(-1.65%)
Apr 14, 2005 44.57 45.24 44.44 44.96 1,497,432 +0.54(+1.22%)
Apr 13, 2005 44.20 44.43 44.03 44.42 1,449,351 +0.27(+0.60%)
Apr 12, 2005 43.70 44.33 43.38 44.15 755,990 +0.45(+1.04%)
Apr 11, 2005 43.61 43.94 43.59 43.70 642,093 +0.12(+0.27%)
Apr 08, 2005 43.94 43.97 43.56 43.58 699,873 -0.24(-0.54%)
Apr 07, 2005 43.35 43.93 43.15 43.82 1,027,847 +0.47(+1.08%)
Apr 06, 2005 43.43 43.64 43.24 43.35 826,379 -0.08(-0.18%)
Apr 05, 2005 43.32 43.59 43.07 43.43 1,087,706 +0.23(+0.53%)
Apr 04, 2005 43.37 43.45 42.87 43.20 1,512,258 -0.17(-0.40%)
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.