Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 40.00 40.56 39.87 39.89 907,600 +0.10(+0.25%)
Jun 29, 2005 39.44 39.86 39.14 39.79 755,500 +0.15(+0.38%)
Jun 28, 2005 40.52 40.52 39.53 39.64 825,300 -0.88(-2.17%)
Jun 27, 2005 39.94 40.55 39.94 40.52 1,567,600 +0.64(+1.60%)
Jun 24, 2005 40.30 40.60 39.82 39.88 715,800 -0.34(-0.85%)
Jun 23, 2005 40.47 41.09 40.03 40.22 887,400 -0.25(-0.62%)
Jun 22, 2005 40.36 40.81 39.64 40.47 1,070,700 +0.25(+0.62%)
Jun 21, 2005 40.76 41.10 40.16 40.22 1,781,900 -0.61(-1.49%)
Jun 20, 2005 40.60 41.28 40.14 40.83 1,332,700 +0.23(+0.57%)
Jun 17, 2005 40.47 40.89 40.14 40.60 1,193,600 +0.38(+0.94%)
Jun 16, 2005 40.10 40.31 39.76 40.22 1,326,000 +0.25(+0.63%)
Jun 15, 2005 40.02 40.33 39.82 39.97 871,300 +0.12(+0.30%)
Jun 14, 2005 39.47 39.99 39.09 39.85 1,055,100 +0.38(+0.96%)
Jun 13, 2005 39.00 39.56 38.63 39.47 1,195,500 +0.35(+0.89%)
Jun 10, 2005 39.64 39.64 38.80 39.12 780,900 -0.33(-0.84%)
Jun 09, 2005 38.81 39.45 38.51 39.45 1,531,500 +0.73(+1.89%)
Jun 08, 2005 38.60 39.30 37.96 38.72 1,867,900 +0.12(+0.31%)
Jun 07, 2005 39.02 39.51 38.52 38.60 779,900 -0.33(-0.85%)
Jun 06, 2005 39.29 39.48 38.57 38.93 870,000 -0.21(-0.54%)
Jun 03, 2005 39.05 39.57 38.68 39.14 931,400 +0.24(+0.62%)
Jun 02, 2005 39.28 39.44 38.82 38.90 1,079,900 -0.38(-0.97%)
Jun 01, 2005 38.51 39.30 37.80 39.28 2,263,400 +0.83(+2.16%)
May 31, 2005 37.00 38.62 36.58 38.45 3,941,900 +1.45(+3.92%)
May 27, 2005 36.81 37.04 36.58 37.00 775,700 +0.42(+1.15%)
May 26, 2005 36.27 36.62 36.00 36.58 957,500 +0.36(+0.99%)
May 25, 2005 36.08 36.44 35.60 36.22 442,600 +0.14(+0.37%)
May 24, 2005 35.60 36.08 35.50 36.08 413,800 +0.48(+1.35%)
May 23, 2005 35.17 35.72 35.12 35.60 507,600 +0.43(+1.22%)
May 20, 2005 35.20 35.32 35.08 35.17 659,400 -0.01(-0.01%)
May 19, 2005 34.33 35.22 34.22 35.18 505,100 -33.50(-48.78%)
May 18, 2005 69.05 70.17 68.08 68.68 1,123,600 -0.14(-0.20%)
May 17, 2005 65.97 68.83 65.68 68.82 2,459,800 +3.49(+5.34%)
May 16, 2005 66.11 66.11 64.07 65.33 3,380,800 -0.85(-1.28%)
May 13, 2005 67.75 68.11 65.99 66.18 2,956,200 -1.32(-1.96%)
May 12, 2005 70.97 71.10 67.14 67.50 1,680,000 -3.67(-5.16%)
May 11, 2005 70.80 71.17 69.90 71.17 847,400 +0.36(+0.51%)
May 10, 2005 71.97 72.39 70.68 70.81 897,000 -1.37(-1.90%)
May 09, 2005 72.20 72.25 71.65 72.18 635,800 +0.48(+0.67%)
May 06, 2005 72.05 72.55 71.42 71.70 1,047,800 +0.70(+0.99%)
May 05, 2005 70.58 72.02 70.00 71.00 1,227,600 +0.42(+0.60%)
May 04, 2005 69.67 70.59 68.54 70.58 1,335,800 +0.92(+1.32%)
May 03, 2005 71.70 71.99 69.31 69.66 972,400 -2.74(-3.78%)
May 02, 2005 70.18 72.47 69.64 72.40 1,374,600 +1.37(+1.93%)
Apr 29, 2005 70.90 71.72 70.30 71.03 1,169,000 +0.58(+0.82%)
Apr 28, 2005 71.36 72.13 69.60 70.45 1,397,000 -0.92(-1.29%)
Apr 27, 2005 72.79 72.82 70.62 71.37 1,541,200 -1.53(-2.10%)
Apr 26, 2005 73.16 74.19 72.57 72.90 1,212,400 -0.26(-0.36%)
Apr 25, 2005 73.60 74.38 72.66 73.16 1,209,200 +0.20(+0.27%)
Apr 22, 2005 72.40 74.13 71.96 72.96 1,055,400 +0.56(+0.77%)
Apr 21, 2005 71.50 72.41 70.10 72.40 1,058,600 +1.50(+2.12%)
Apr 20, 2005 72.48 73.50 70.79 70.90 1,126,600 -1.38(-1.91%)
Apr 19, 2005 71.20 72.80 71.00 72.28 1,367,000 +1.65(+2.34%)
Apr 18, 2005 69.24 70.81 68.52 70.63 1,143,400 +1.56(+2.26%)
Apr 15, 2005 72.21 72.40 68.60 69.07 1,736,600 -3.14(-4.35%)
Apr 14, 2005 73.15 73.95 72.01 72.21 1,479,600 -0.69(-0.95%)
Apr 13, 2005 74.60 74.67 72.61 72.90 1,856,800 -1.70(-2.28%)
Apr 12, 2005 76.02 76.54 74.15 74.60 1,429,800 -1.41(-1.86%)
Apr 11, 2005 75.30 76.07 74.36 76.01 1,270,200 +0.72(+0.96%)
Apr 08, 2005 76.67 76.83 75.19 75.29 1,763,400 -1.38(-1.80%)
Apr 07, 2005 77.50 77.95 75.39 76.67 1,762,400 -0.35(-0.45%)
Apr 06, 2005 76.41 77.41 75.77 77.02 2,056,600 +0.62(+0.81%)
Apr 05, 2005 76.65 77.47 76.00 76.40 1,772,800 -0.58(-0.75%)
Apr 04, 2005 77.00 77.59 75.51 76.98 1,878,600 +1.16(+1.53%)
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.