Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 49.75 50.21 49.49 50.21 79,982 +0.46(+0.93%)
Mar 31, 2005 49.13 49.76 49.02 49.75 134,208 +0.63(+1.28%)
Mar 30, 2005 49.12 49.39 48.89 49.11 148,818 +0.00(+0.00%)
Mar 29, 2005 50.40 50.40 48.96 49.11 120,350 -1.39(-2.75%)
Mar 28, 2005 49.89 50.62 49.89 50.50 145,806 +0.74(+1.49%)
Mar 24, 2005 49.97 50.29 49.73 49.76 64,166 -0.35(-0.69%)
Mar 23, 2005 51.26 51.26 49.88 50.10 139,178 -1.27(-2.48%)
Mar 22, 2005 52.08 52.22 51.36 51.38 72,601 -0.56(-1.09%)
Mar 21, 2005 52.78 52.78 51.48 51.94 56,786 -0.93(-1.76%)
Mar 18, 2005 52.89 52.97 52.33 52.87 24,250 +0.09(+0.16%)
Mar 17, 2005 52.98 53.09 52.61 52.79 25,757 -0.21(-0.39%)
Mar 16, 2005 53.42 53.42 52.35 52.99 71,246 -0.53(-0.99%)
Mar 15, 2005 53.75 53.75 53.18 53.52 41,271 -0.06(-0.11%)
Mar 14, 2005 53.18 54.12 53.18 53.58 80,133 +0.50(+0.94%)
Mar 11, 2005 52.98 53.49 52.98 53.09 71,848 +0.22(+0.41%)
Mar 10, 2005 53.48 53.68 52.82 52.87 99,714 -0.61(-1.14%)
Mar 09, 2005 53.64 53.89 53.30 53.48 70,041 -0.20(-0.37%)
Mar 08, 2005 53.32 53.76 53.26 53.68 47,597 +0.36(+0.67%)
Mar 07, 2005 53.38 53.71 53.23 53.32 20,786 -0.16(-0.30%)
Mar 04, 2005 52.77 53.59 52.68 53.48 61,003 +0.66(+1.24%)
Mar 03, 2005 52.94 53.17 52.58 52.82 92,936 -0.27(-0.51%)
Mar 02, 2005 53.02 54.04 52.80 53.09 218,558 -0.03(-0.05%)
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.