Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 38.27 38.36 37.78 37.85 3,373,400 -0.23(-0.60%)
Jun 29, 2005 37.20 38.28 37.17 38.08 3,626,300 +0.87(+2.34%)
Jun 28, 2005 37.00 37.36 36.90 37.21 2,606,700 +0.32(+0.87%)
Jun 27, 2005 35.96 36.97 35.64 36.89 3,054,000 +0.78(+2.16%)
Jun 24, 2005 36.15 36.20 35.81 36.11 3,769,500 -0.14(-0.39%)
Jun 23, 2005 37.05 37.10 36.15 36.25 2,406,100 -0.56(-1.52%)
Jun 22, 2005 37.10 37.23 36.74 36.81 3,351,400 -0.60(-1.60%)
Jun 21, 2005 37.68 37.82 37.33 37.41 1,877,300 -0.16(-0.43%)
Jun 20, 2005 37.45 37.69 37.41 37.57 1,604,600 -0.04(-0.11%)
Jun 17, 2005 38.00 38.00 37.43 37.61 1,986,200 +0.01(+0.03%)
Jun 16, 2005 38.01 38.18 37.54 37.60 1,907,700 -0.25(-0.66%)
Jun 15, 2005 37.85 38.06 37.39 37.85 1,940,800 +0.03(+0.08%)
Jun 14, 2005 38.13 38.51 37.45 37.82 2,933,200 -0.26(-0.68%)
Jun 13, 2005 38.10 38.60 37.90 38.08 2,081,300 +0.08(+0.21%)
Jun 10, 2005 37.72 38.25 37.60 38.00 5,244,300 +0.11(+0.29%)
Jun 09, 2005 39.99 40.00 37.67 37.89 10,602,800 -2.11(-5.28%)
Jun 08, 2005 41.30 41.30 39.96 40.00 5,120,300 -1.29(-3.12%)
Jun 07, 2005 40.52 41.74 40.45 41.29 3,722,800 +1.22(+3.04%)
Jun 06, 2005 39.80 40.13 39.42 40.07 1,836,900 +0.32(+0.81%)
Jun 03, 2005 39.80 40.00 39.50 39.75 1,994,600 +0.05(+0.13%)
Jun 02, 2005 39.85 39.86 39.35 39.70 1,968,800 -0.39(-0.97%)
Jun 01, 2005 39.79 40.32 39.52 40.09 1,314,300 +0.35(+0.88%)
May 31, 2005 39.93 39.99 39.59 39.74 1,555,000 +0.02(+0.05%)
May 27, 2005 39.83 39.89 39.52 39.72 913,700 -0.04(-0.10%)
May 26, 2005 39.84 40.08 39.65 39.76 1,408,800 +0.12(+0.30%)
May 25, 2005 39.75 39.99 39.30 39.64 1,526,500 -0.26(-0.65%)
May 24, 2005 40.38 40.39 39.81 39.90 2,596,300 -0.66(-1.63%)
May 23, 2005 40.99 41.00 40.52 40.56 1,323,800 -0.50(-1.22%)
May 20, 2005 40.73 41.11 40.53 41.06 2,206,300 +0.52(+1.28%)
May 19, 2005 40.24 40.64 40.12 40.54 1,800,900 +0.30(+0.75%)
May 18, 2005 40.50 40.50 40.02 40.24 2,835,300 -0.26(-0.64%)
May 17, 2005 39.13 40.62 39.11 40.50 3,719,900 +1.25(+3.18%)
May 16, 2005 38.85 39.27 38.65 39.25 1,747,500 +0.60(+1.55%)
May 13, 2005 38.56 38.94 38.38 38.65 2,302,000 -0.30(-0.77%)
May 12, 2005 38.95 39.05 38.83 38.95 2,740,400 +0.13(+0.33%)
May 11, 2005 38.88 39.14 38.30 38.82 1,923,400 +0.10(+0.26%)
May 10, 2005 38.93 39.00 38.52 38.72 2,035,800 -0.56(-1.43%)
May 09, 2005 38.81 39.42 38.73 39.28 1,894,500 +0.59(+1.52%)
May 06, 2005 39.20 39.41 38.64 38.69 2,783,000 -0.55(-1.40%)
May 05, 2005 39.39 39.50 39.00 39.24 1,980,200 -0.15(-0.38%)
May 04, 2005 39.10 39.62 39.01 39.39 3,103,800 +0.41(+1.05%)
May 03, 2005 39.05 39.18 38.81 38.98 3,829,400 +0.18(+0.46%)
May 02, 2005 39.99 40.00 38.02 38.80 6,719,000 -1.28(-3.19%)
Apr 29, 2005 39.73 40.16 39.15 40.08 2,474,900 +0.72(+1.83%)
Apr 28, 2005 39.82 40.30 39.35 39.36 2,331,500 -0.89(-2.21%)
Apr 27, 2005 40.15 40.70 39.39 40.25 2,137,900 -0.15(-0.37%)
Apr 26, 2005 40.35 40.67 40.26 40.40 1,366,800 -0.14(-0.35%)
Apr 25, 2005 40.28 40.77 40.00 40.54 2,064,900 +0.26(+0.65%)
Apr 22, 2005 41.18 41.55 39.92 40.28 1,375,200 -0.32(-0.79%)
Apr 21, 2005 40.30 40.67 40.00 40.60 2,525,000 +0.62(+1.55%)
Apr 20, 2005 40.90 40.99 39.94 39.98 2,422,600 -1.01(-2.46%)
Apr 19, 2005 41.16 41.20 40.85 40.99 2,270,200 -0.21(-0.51%)
Apr 18, 2005 40.76 41.33 40.39 41.20 2,462,200 +0.30(+0.73%)
Apr 15, 2005 41.22 41.57 40.67 40.90 2,216,500 -0.55(-1.33%)
Apr 14, 2005 41.95 42.17 41.38 41.45 2,521,900 -0.66(-1.57%)
Apr 13, 2005 42.84 43.11 41.79 42.11 2,423,300 -0.64(-1.50%)
Apr 12, 2005 43.49 43.49 42.50 42.75 3,758,100 -0.74(-1.70%)
Apr 11, 2005 44.47 44.89 43.37 43.49 2,474,400 -1.11(-2.49%)
Apr 08, 2005 44.80 45.02 44.00 44.60 4,685,500 +1.25(+2.88%)
Apr 07, 2005 42.65 43.56 42.48 43.35 1,286,300 +0.63(+1.47%)
Apr 06, 2005 43.00 43.05 42.50 42.72 956,800 -0.20(-0.47%)
Apr 05, 2005 42.73 43.13 42.46 42.92 1,434,700 +0.27(+0.63%)
Apr 04, 2005 42.55 42.79 42.12 42.65 1,395,400 +0.23(+0.54%)
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.