Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 42.95 43.44 42.20 42.42 1,461,900 -0.52(-1.21%)
Mar 31, 2005 42.98 43.38 42.86 42.94 1,258,000 -0.04(-0.09%)
Mar 30, 2005 42.48 43.25 42.45 42.98 2,329,000 +0.48(+1.13%)
Mar 29, 2005 41.71 42.74 41.67 42.50 2,479,100 +0.81(+1.94%)
Mar 28, 2005 41.88 42.30 41.69 41.69 1,884,400 -0.18(-0.43%)
Mar 24, 2005 41.88 42.20 41.75 41.87 1,641,400 -0.02(-0.05%)
Mar 23, 2005 40.71 42.09 40.71 41.89 2,734,200 +1.19(+2.92%)
Mar 22, 2005 40.25 40.95 40.24 40.70 2,704,100 +0.36(+0.89%)
Mar 21, 2005 40.20 40.49 39.90 40.34 2,237,500 -0.07(-0.17%)
Mar 18, 2005 40.60 40.78 39.92 40.41 4,868,000 -0.53(-1.29%)
Mar 17, 2005 41.54 41.81 40.94 40.94 3,122,300 -0.75(-1.80%)
Mar 16, 2005 41.80 41.97 41.50 41.69 1,376,100 -0.16(-0.38%)
Mar 15, 2005 42.40 42.40 41.85 41.85 2,488,900 -0.35(-0.83%)
Mar 14, 2005 42.01 42.31 41.80 42.20 1,480,600 +0.13(+0.31%)
Mar 11, 2005 42.13 42.20 41.97 42.07 1,236,900 +0.15(+0.36%)
Mar 10, 2005 41.81 42.22 41.67 41.92 1,265,000 +0.30(+0.72%)
Mar 09, 2005 42.15 42.25 41.26 41.62 3,167,200 -0.58(-1.37%)
Mar 08, 2005 42.32 42.55 42.14 42.20 2,409,500 -0.05(-0.12%)
Mar 07, 2005 42.50 42.61 42.16 42.25 1,118,400 -0.15(-0.35%)
Mar 04, 2005 42.80 42.95 42.26 42.40 1,941,800 -0.39(-0.91%)
Mar 03, 2005 43.13 43.66 42.50 42.79 1,494,200 -0.33(-0.77%)
Mar 02, 2005 43.26 43.27 42.82 43.12 1,047,600 -0.13(-0.30%)
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.