Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 53.98 53.98 53.29 53.76 69,810 -0.06(-0.10%)
May 27, 2005 53.80 54.16 53.53 53.81 33,962 +0.01(+0.01%)
May 26, 2005 53.43 53.91 53.43 53.80 76,342 +0.35(+0.66%)
May 25, 2005 53.40 53.63 53.12 53.45 92,162 +0.06(+0.10%)
May 24, 2005 53.74 53.78 52.81 53.40 134,106 -0.38(-0.70%)
May 23, 2005 53.91 54.33 53.74 53.78 80,115 -0.11(-0.20%)
May 20, 2005 53.99 54.02 53.43 53.89 71,552 -0.02(-0.04%)
May 19, 2005 53.98 54.32 53.51 53.91 60,957 -0.21(-0.38%)
May 18, 2005 53.08 55.11 53.08 54.11 143,105 +1.14(+2.15%)
May 17, 2005 52.98 53.29 52.54 52.98 131,058 +0.21(+0.39%)
May 16, 2005 52.12 53.12 52.12 52.77 128,301 +0.61(+1.16%)
May 13, 2005 52.26 52.45 51.79 52.16 162,553 +0.08(+0.15%)
May 12, 2005 52.38 52.56 52.03 52.09 131,494 -0.20(-0.38%)
May 11, 2005 52.05 52.47 51.96 52.29 104,788 +0.23(+0.45%)
May 10, 2005 52.21 52.31 52.02 52.05 107,256 -0.32(-0.62%)
May 09, 2005 51.34 52.43 51.33 52.38 96,080 +0.86(+1.67%)
May 06, 2005 51.37 51.86 51.28 51.52 155,586 +0.28(+0.54%)
May 05, 2005 51.33 51.68 50.83 51.24 146,878 -0.11(-0.21%)
May 04, 2005 51.68 51.68 51.26 51.35 236,138 -0.32(-0.63%)
May 03, 2005 51.54 52.02 51.37 51.68 182,147 +0.14(+0.27%)
May 02, 2005 51.61 51.78 51.30 51.54 152,103 -0.11(-0.21%)
Apr 29, 2005 51.61 51.72 50.99 51.65 162,408 +0.17(+0.32%)
Apr 28, 2005 51.65 51.85 50.99 51.48 183,308 -0.17(-0.33%)
Apr 27, 2005 52.03 52.03 50.80 51.65 182,872 -0.50(-0.96%)
Apr 26, 2005 52.36 52.87 51.82 52.16 148,330 -0.18(-0.34%)
Apr 25, 2005 51.78 52.47 51.47 52.34 235,992 +0.49(+0.94%)
Apr 22, 2005 50.73 52.36 50.57 51.85 276,921 +1.29(+2.55%)
Apr 21, 2005 49.86 50.90 49.85 50.56 270,680 +0.77(+1.55%)
Apr 20, 2005 51.17 51.17 49.03 49.79 236,718 -1.11(-2.18%)
Apr 19, 2005 49.05 50.90 49.05 50.90 273,002 +2.54(+5.24%)
Apr 18, 2005 48.51 48.83 48.29 48.36 102,902 +0.13(+0.27%)
Apr 15, 2005 48.52 48.62 47.81 48.23 169,810 -0.29(-0.60%)
Apr 14, 2005 48.63 49.14 48.40 48.52 118,577 +0.00(+0.00%)
Apr 13, 2005 48.81 48.81 48.09 48.52 177,647 -0.40(-0.82%)
Apr 12, 2005 49.24 49.26 47.89 48.92 443,974 -0.39(-0.78%)
Apr 11, 2005 50.50 50.50 48.95 49.31 223,511 -1.29(-2.55%)
Apr 08, 2005 50.72 50.92 50.59 50.59 21,335 -0.25(-0.49%)
Apr 07, 2005 50.66 50.84 50.16 50.84 83,453 +0.29(+0.57%)
Apr 06, 2005 51.23 51.37 50.40 50.55 121,915 -0.58(-1.13%)
Apr 05, 2005 51.50 51.76 50.92 51.13 113,352 -0.27(-0.52%)
Apr 04, 2005 51.99 51.99 50.62 51.40 106,675 -0.71(-1.36%)
Apr 01, 2005 51.63 52.11 51.37 52.11 77,067 +0.48(+0.93%)
Mar 31, 2005 50.99 51.64 50.88 51.63 129,317 +0.65(+1.28%)
Mar 30, 2005 50.98 51.26 50.74 50.97 143,395 +0.00(+0.00%)
Mar 29, 2005 52.31 52.31 50.81 50.97 115,964 -1.44(-2.75%)
Mar 28, 2005 51.78 52.54 51.78 52.41 140,492 +0.77(+1.49%)
Mar 24, 2005 51.86 52.19 51.61 51.64 61,828 -0.36(-0.69%)
Mar 23, 2005 53.20 53.20 51.77 52.00 134,106 -1.32(-2.48%)
Mar 22, 2005 54.05 54.20 53.30 53.32 69,956 -0.59(-1.09%)
Mar 21, 2005 54.78 54.78 53.43 53.91 54,716 -0.96(-1.76%)
Mar 18, 2005 54.89 54.98 54.31 54.87 23,367 +0.09(+0.16%)
Mar 17, 2005 54.98 55.09 54.60 54.78 24,818 -0.21(-0.39%)
Mar 16, 2005 55.44 55.44 54.33 55.00 68,649 -0.55(-0.99%)
Mar 15, 2005 55.78 55.78 55.19 55.55 39,767 -0.06(-0.11%)
Mar 14, 2005 55.20 56.17 55.20 55.61 77,212 +0.52(+0.94%)
Mar 11, 2005 54.98 55.51 54.98 55.09 69,230 +0.23(+0.41%)
Mar 10, 2005 55.50 55.71 54.82 54.87 96,080 -0.63(-1.14%)
Mar 09, 2005 55.67 55.93 55.31 55.50 67,488 -0.21(-0.37%)
Mar 08, 2005 55.33 55.80 55.28 55.71 45,863 +0.37(+0.67%)
Mar 07, 2005 55.40 55.75 55.24 55.33 20,028 -0.17(-0.30%)
Mar 04, 2005 54.77 55.62 54.67 55.50 58,780 +0.68(+1.24%)
Mar 03, 2005 54.94 55.18 54.57 54.82 89,549 -0.28(-0.51%)
Mar 02, 2005 55.02 56.08 54.80 55.10 210,593 -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.