Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 53.13 53.46 53.01 53.41 46,694 +0.44(+0.84%)
Jun 29, 2005 52.66 53.03 52.63 52.97 42,024 +0.19(+0.35%)
Jun 28, 2005 51.56 52.85 51.56 52.78 82,242 +1.34(+2.61%)
Jun 27, 2005 50.46 51.44 50.44 51.44 83,597 +0.82(+1.61%)
Jun 24, 2005 51.03 51.05 50.40 50.62 102,275 -0.34(-0.66%)
Jun 23, 2005 51.72 51.80 50.95 50.96 66,727 -0.76(-1.46%)
Jun 22, 2005 51.75 51.88 51.36 51.72 31,330 +0.10(+0.19%)
Jun 21, 2005 51.85 51.85 51.38 51.62 44,736 -0.33(-0.64%)
Jun 20, 2005 51.71 51.95 51.45 51.95 41,572 +0.12(+0.23%)
Jun 17, 2005 51.87 51.95 51.53 51.83 39,915 -0.11(-0.20%)
Jun 16, 2005 51.78 51.95 51.58 51.94 29,070 +0.05(+0.10%)
Jun 15, 2005 51.79 52.00 51.58 51.88 39,765 +0.09(+0.18%)
Jun 14, 2005 51.88 52.79 51.68 51.79 65,221 -0.09(-0.18%)
Jun 13, 2005 51.78 52.15 51.52 51.88 75,162 +0.44(+0.86%)
Jun 10, 2005 51.09 51.82 51.08 51.44 74,861 +0.47(+0.92%)
Jun 09, 2005 50.02 51.01 49.93 50.97 55,430 +0.78(+1.55%)
Jun 08, 2005 51.23 51.42 50.00 50.19 68,233 -1.04(-2.03%)
Jun 07, 2005 51.29 51.72 51.09 51.23 30,878 -0.21(-0.40%)
Jun 06, 2005 51.21 51.50 51.13 51.44 47,447 +0.07(+0.13%)
Jun 03, 2005 51.42 51.66 51.23 51.37 33,589 -0.08(-0.15%)
Jun 02, 2005 51.60 51.60 51.12 51.45 84,200 -0.13(-0.26%)
Jun 01, 2005 51.73 51.92 51.18 51.58 108,300 -0.21(-0.41%)
May 31, 2005 52.02 52.02 51.35 51.80 72,451 -0.05(-0.10%)
May 27, 2005 51.84 52.18 51.58 51.85 35,246 +0.01(+0.01%)
May 26, 2005 51.48 51.95 51.48 51.84 79,229 +0.34(+0.66%)
May 25, 2005 51.45 51.68 51.19 51.50 95,647 +0.05(+0.10%)
May 24, 2005 51.78 51.82 50.89 51.45 139,178 -0.37(-0.70%)
May 23, 2005 51.95 52.35 51.78 51.82 83,145 -0.11(-0.20%)
May 20, 2005 52.02 52.05 51.48 51.92 74,258 -0.02(-0.04%)
May 19, 2005 52.01 52.34 51.56 51.94 63,263 -0.20(-0.38%)
May 18, 2005 51.15 53.10 51.15 52.14 148,517 +1.10(+2.15%)
May 17, 2005 51.05 51.35 50.62 51.05 136,015 +0.20(+0.39%)
May 16, 2005 50.22 51.19 50.22 50.85 133,153 +0.58(+1.16%)
May 13, 2005 50.36 50.54 49.90 50.26 168,701 +0.07(+0.15%)
May 12, 2005 50.47 50.65 50.13 50.19 136,467 -0.19(-0.38%)
May 11, 2005 50.16 50.56 50.06 50.38 108,752 +0.23(+0.45%)
May 10, 2005 50.30 50.40 50.12 50.16 111,312 -0.31(-0.62%)
May 09, 2005 49.47 50.52 49.46 50.47 99,714 +0.83(+1.67%)
May 06, 2005 49.49 49.97 49.41 49.64 161,471 +0.27(+0.54%)
May 05, 2005 49.46 49.79 48.98 49.37 152,433 -0.11(-0.21%)
May 04, 2005 49.79 49.80 49.39 49.48 245,069 -0.31(-0.63%)
May 03, 2005 49.66 50.12 49.50 49.79 189,036 +0.13(+0.27%)
May 02, 2005 49.73 49.89 49.43 49.66 157,856 -0.11(-0.21%)
Apr 29, 2005 49.73 49.84 49.13 49.77 168,550 +0.16(+0.32%)
Apr 28, 2005 49.77 49.96 49.13 49.61 190,241 -0.17(-0.33%)
Apr 27, 2005 50.14 50.14 48.95 49.77 189,789 -0.48(-0.96%)
Apr 26, 2005 50.46 50.94 49.93 50.26 153,940 -0.17(-0.34%)
Apr 25, 2005 49.89 50.56 49.59 50.43 244,918 +0.47(+0.94%)
Apr 22, 2005 48.88 50.46 48.73 49.96 287,395 +1.24(+2.55%)
Apr 21, 2005 48.04 49.05 48.03 48.72 280,918 +0.74(+1.55%)
Apr 20, 2005 49.31 49.31 47.24 47.97 245,671 -1.07(-2.18%)
Apr 19, 2005 47.26 49.04 47.26 49.04 283,328 +2.44(+5.24%)
Apr 18, 2005 46.74 47.05 46.53 46.60 106,794 +0.13(+0.27%)
Apr 15, 2005 46.75 46.84 46.06 46.47 176,232 -0.28(-0.60%)
Apr 14, 2005 46.86 47.35 46.64 46.75 123,061 +0.00(+0.00%)
Apr 13, 2005 47.03 47.03 46.34 46.75 184,366 -0.39(-0.82%)
Apr 12, 2005 47.44 47.46 46.14 47.14 460,766 -0.37(-0.78%)
Apr 11, 2005 48.66 48.66 47.17 47.51 231,964 -1.24(-2.55%)
Apr 08, 2005 48.87 49.06 48.74 48.75 22,142 -0.24(-0.49%)
Apr 07, 2005 48.81 48.99 48.33 48.99 86,610 +0.28(+0.57%)
Apr 06, 2005 49.37 49.50 48.56 48.71 126,526 -0.56(-1.13%)
Apr 05, 2005 49.62 49.87 49.06 49.27 117,639 -0.26(-0.52%)
Apr 04, 2005 50.09 50.10 48.78 49.53 110,710 -0.68(-1.36%)
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.