Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 46.20 46.40 45.35 46.19 2,166,300 -0.01(-0.02%)
May 27, 2005 45.61 46.37 45.43 46.20 1,474,400 +0.59(+1.29%)
May 26, 2005 45.71 45.75 45.29 45.61 2,357,000 +0.10(+0.22%)
May 25, 2005 44.84 45.80 44.62 45.51 3,748,000 +0.77(+1.72%)
May 24, 2005 44.70 44.97 44.36 44.74 2,353,300 +0.19(+0.43%)
May 23, 2005 43.97 44.73 43.85 44.55 2,630,300 +0.58(+1.32%)
May 20, 2005 44.51 44.82 43.88 43.97 2,375,600 -0.33(-0.74%)
May 19, 2005 43.20 44.36 42.90 44.30 2,868,800 +1.10(+2.55%)
May 18, 2005 43.80 43.84 42.66 43.20 4,240,000 -0.16(-0.37%)
May 17, 2005 42.81 43.43 42.75 43.36 3,476,700 +0.31(+0.72%)
May 16, 2005 42.51 43.08 41.81 43.05 6,441,800 +0.54(+1.27%)
May 13, 2005 42.50 42.98 41.98 42.51 4,304,900 -0.15(-0.35%)
May 12, 2005 44.38 44.38 42.33 42.66 4,670,000 -1.72(-3.88%)
May 11, 2005 44.35 44.80 43.91 44.38 2,426,400 -0.14(-0.31%)
May 10, 2005 45.30 45.44 44.42 44.52 2,641,800 -0.97(-2.13%)
May 09, 2005 45.21 45.77 44.87 45.49 1,884,700 +0.38(+0.84%)
May 06, 2005 45.25 45.62 44.96 45.11 2,354,500 +0.26(+0.58%)
May 05, 2005 44.75 45.35 44.26 44.85 2,990,700 +0.14(+0.31%)
May 04, 2005 43.89 44.93 43.40 44.71 3,124,500 +0.88(+2.01%)
May 03, 2005 44.71 45.00 43.67 43.83 3,221,100 -1.50(-3.31%)
May 02, 2005 44.03 45.40 43.69 45.33 2,463,500 +1.21(+2.74%)
Apr 29, 2005 44.70 44.90 43.73 44.12 3,776,600 +0.27(+0.62%)
Apr 28, 2005 43.88 44.78 43.50 43.85 3,949,200 -0.03(-0.07%)
Apr 27, 2005 45.30 45.56 43.81 43.88 3,665,500 -1.24(-2.75%)
Apr 26, 2005 46.05 46.42 45.12 45.12 3,236,600 -1.36(-2.93%)
Apr 25, 2005 46.45 46.80 46.02 46.48 2,636,900 +0.48(+1.04%)
Apr 22, 2005 46.25 46.61 45.32 46.00 3,860,500 +0.43(+0.94%)
Apr 21, 2005 44.09 45.69 43.92 45.57 4,081,900 +1.49(+3.38%)
Apr 20, 2005 45.10 45.60 44.03 44.08 3,855,200 -0.94(-2.09%)
Apr 19, 2005 44.50 45.51 44.45 45.02 3,903,500 +1.01(+2.29%)
Apr 18, 2005 43.30 44.52 43.29 44.01 4,143,500 +0.95(+2.21%)
Apr 15, 2005 44.10 44.60 42.90 43.06 5,876,200 -0.20(-0.46%)
Apr 14, 2005 43.60 44.26 43.11 43.26 3,191,300 -0.07(-0.16%)
Apr 13, 2005 43.81 44.46 43.18 43.33 3,480,000 -0.67(-1.52%)
Apr 12, 2005 44.75 44.76 43.44 44.00 3,714,900 -0.80(-1.79%)
Apr 11, 2005 44.56 44.92 44.00 44.80 2,832,700 +0.14(+0.31%)
Apr 08, 2005 45.41 45.72 44.59 44.66 2,642,900 -0.75(-1.65%)
Apr 07, 2005 46.23 46.28 44.94 45.41 4,288,400 -0.31(-0.68%)
Apr 06, 2005 45.23 46.22 44.95 45.72 3,646,400 +0.84(+1.87%)
Apr 05, 2005 44.61 45.35 44.12 44.88 3,347,000 +0.15(+0.34%)
Apr 04, 2005 46.05 46.20 44.15 44.73 4,540,700 -0.82(-1.80%)
Apr 01, 2005 45.90 45.90 44.82 45.55 3,588,200 +1.06(+2.38%)
Mar 31, 2005 43.90 44.88 43.75 44.49 3,318,300 +1.39(+3.23%)
Mar 30, 2005 43.16 43.60 41.85 43.10 4,077,100 +0.16(+0.37%)
Mar 29, 2005 43.50 44.24 42.93 42.94 4,081,500 -0.54(-1.24%)
Mar 28, 2005 42.87 43.95 42.73 43.48 2,633,300 +0.61(+1.42%)
Mar 24, 2005 42.98 43.39 42.46 42.87 2,286,500 +0.19(+0.45%)
Mar 23, 2005 43.87 43.88 42.50 42.68 3,552,300 -1.19(-2.71%)
Mar 22, 2005 43.80 45.18 43.55 43.87 3,328,900 +0.07(+0.16%)
Mar 21, 2005 43.68 44.18 43.20 43.80 2,234,200 +0.12(+0.27%)
Mar 18, 2005 43.85 44.56 43.45 43.68 3,680,100 +0.12(+0.28%)
Mar 17, 2005 44.60 44.60 43.30 43.56 3,687,600 -0.53(-1.20%)
Mar 16, 2005 44.20 45.00 43.70 44.09 2,947,300 -0.21(-0.47%)
Mar 15, 2005 44.93 45.54 44.22 44.30 2,798,700 -0.63(-1.40%)
Mar 14, 2005 44.46 45.03 43.55 44.93 3,131,300 +0.47(+1.06%)
Mar 11, 2005 44.00 45.07 43.93 44.46 3,105,900 +0.06(+0.14%)
Mar 10, 2005 44.93 44.93 43.55 44.40 3,835,500 -0.53(-1.18%)
Mar 09, 2005 46.95 47.00 44.85 44.93 4,020,000 -1.75(-3.75%)
Mar 08, 2005 46.92 47.44 46.50 46.68 2,154,200 -0.24(-0.51%)
Mar 07, 2005 47.26 47.26 46.17 46.92 2,080,400 -0.34(-0.72%)
Mar 04, 2005 47.31 47.54 46.05 47.26 3,035,700 -0.05(-0.11%)
Mar 03, 2005 46.19 47.60 46.19 47.31 3,572,500 +1.46(+3.18%)
Mar 02, 2005 45.36 46.12 45.06 45.85 3,502,900 +0.15(+0.33%)
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.