Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 48.34 48.51 48.11 48.11 5,316,184 -0.21(-0.43%)
May 27, 2005 48.29 48.62 48.29 48.32 2,408,293 +0.00(+0.00%)
May 26, 2005 48.84 48.84 48.05 48.32 4,861,035 -0.05(-0.10%)
May 25, 2005 49.07 49.07 48.33 48.37 4,125,818 -0.71(-1.45%)
May 24, 2005 49.04 49.26 48.93 49.08 3,605,988 -0.21(-0.43%)
May 23, 2005 48.52 49.73 48.40 49.29 4,719,567 +0.92(+1.91%)
May 20, 2005 48.84 48.84 47.93 48.37 5,520,420 -0.50(-1.03%)
May 19, 2005 49.02 49.07 48.68 48.87 3,491,922 -0.15(-0.31%)
May 18, 2005 48.32 49.22 48.18 49.02 3,580,180 +0.68(+1.42%)
May 17, 2005 47.74 48.43 47.55 48.34 3,846,228 +0.37(+0.77%)
May 16, 2005 47.69 48.11 47.50 47.97 3,077,556 +0.51(+1.07%)
May 13, 2005 47.75 47.88 47.13 47.46 4,068,307 -0.11(-0.22%)
May 12, 2005 48.48 48.49 47.49 47.57 3,778,362 -0.76(-1.57%)
May 11, 2005 48.20 48.38 47.71 48.33 4,470,565 +0.24(+0.50%)
May 10, 2005 48.70 48.70 47.70 48.09 6,160,370 -0.70(-1.44%)
May 09, 2005 48.45 48.79 48.21 48.79 3,681,183 +0.25(+0.52%)
May 06, 2005 48.70 49.11 48.44 48.54 3,642,152 -0.09(-0.18%)
May 05, 2005 48.55 48.93 48.40 48.63 4,142,386 +0.08(+0.16%)
May 04, 2005 48.15 48.73 47.82 48.55 4,800,178 +0.37(+0.77%)
May 03, 2005 48.23 48.52 47.88 48.18 5,004,892 -0.08(-0.16%)
May 02, 2005 48.00 48.42 47.86 48.26 4,515,650 +0.26(+0.54%)
Apr 29, 2005 47.52 48.08 47.05 48.00 4,708,894 +0.78(+1.65%)
Apr 28, 2005 47.64 47.72 47.15 47.22 5,119,277 -0.86(-1.79%)
Apr 27, 2005 47.62 48.23 47.25 48.08 4,381,352 +0.30(+0.62%)
Apr 26, 2005 48.66 48.85 47.79 47.79 4,341,046 -0.87(-1.78%)
Apr 25, 2005 48.75 49.11 48.47 48.65 3,921,104 +0.28(+0.58%)
Apr 22, 2005 48.90 48.91 47.94 48.37 4,326,549 -0.52(-1.07%)
Apr 21, 2005 48.27 49.10 47.90 48.89 5,827,252 +1.25(+2.62%)
Apr 20, 2005 48.44 48.71 47.39 47.64 7,840,775 -0.65(-1.34%)
Apr 19, 2005 48.02 49.09 48.02 48.29 11,390,527 +0.65(+1.36%)
Apr 18, 2005 50.22 50.22 47.32 47.64 21,087,426 -3.11(-6.13%)
Apr 15, 2005 51.72 51.77 50.54 50.76 7,386,103 -0.95(-1.85%)
Apr 14, 2005 52.66 52.68 51.57 51.71 5,108,444 -1.16(-2.18%)
Apr 13, 2005 53.34 53.57 52.60 52.87 3,655,534 -0.65(-1.21%)
Apr 12, 2005 52.88 53.65 52.43 53.51 3,675,288 +0.49(+0.92%)
Apr 11, 2005 53.20 53.28 52.85 53.02 2,529,847 -0.05(-0.09%)
Apr 08, 2005 53.35 53.57 53.04 53.07 2,645,666 -0.38(-0.72%)
Apr 07, 2005 53.42 53.61 53.22 53.46 3,396,336 +0.21(+0.40%)
Apr 06, 2005 53.35 53.74 53.20 53.24 3,717,505 +0.22(+0.41%)
Apr 05, 2005 53.15 53.35 52.63 53.02 4,561,372 -0.14(-0.27%)
Apr 04, 2005 53.50 53.62 53.09 53.17 3,901,031 -0.26(-0.49%)
Apr 01, 2005 53.98 54.11 53.40 53.43 3,654,100 -0.36(-0.67%)
Mar 31, 2005 53.95 54.35 53.71 53.79 4,157,043 -0.18(-0.34%)
Mar 30, 2005 53.26 54.03 53.26 53.97 3,184,612 +0.83(+1.57%)
Mar 29, 2005 53.47 54.02 53.10 53.14 4,385,334 -0.33(-0.61%)
Mar 28, 2005 53.54 53.83 53.43 53.46 2,487,311 -0.07(-0.13%)
Mar 24, 2005 53.51 53.76 53.29 53.53 2,937,044 +0.13(+0.25%)
Mar 23, 2005 53.45 53.67 53.12 53.40 3,769,759 -0.19(-0.36%)
Mar 22, 2005 53.66 54.42 53.57 53.59 3,324,328 -0.18(-0.34%)
Mar 21, 2005 53.98 54.11 53.55 53.78 2,700,787 -0.31(-0.57%)
Mar 18, 2005 54.23 54.64 53.71 54.08 8,387,528 +0.12(+0.22%)
Mar 17, 2005 53.90 54.27 53.62 53.96 3,179,515 -0.02(-0.03%)
Mar 16, 2005 53.76 54.54 53.76 53.98 4,395,212 +0.09(+0.16%)
Mar 15, 2005 53.98 54.46 53.89 53.89 3,503,711 -0.03(-0.05%)
Mar 14, 2005 53.83 54.30 53.52 53.92 4,109,727 +0.17(+0.32%)
Mar 11, 2005 54.39 54.60 53.68 53.75 3,817,393 -0.64(-1.18%)
Mar 10, 2005 54.05 54.47 53.51 54.39 4,020,195 +0.33(+0.62%)
Mar 09, 2005 54.11 54.50 54.01 54.06 4,084,397 -0.16(-0.30%)
Mar 08, 2005 54.24 54.53 54.05 54.22 4,296,598 -0.21(-0.38%)
Mar 07, 2005 54.27 54.89 54.20 54.43 5,766,873 +0.16(+0.29%)
Mar 04, 2005 53.49 54.41 53.42 54.27 4,630,831 +0.98(+1.84%)
Mar 03, 2005 53.34 53.34 52.43 53.29 3,843,998 +0.21(+0.40%)
Mar 02, 2005 52.98 53.42 52.74 53.08 3,476,788 +0.06(+0.11%)
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.