Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 51.35 51.40 50.80 51.00 40,900 +0.02(+0.04%)
May 27, 2005 50.90 50.99 50.64 50.98 30,500 +0.94(+1.88%)
May 26, 2005 50.00 50.30 49.75 50.04 23,700 -0.11(-0.22%)
May 25, 2005 50.50 50.50 49.65 50.15 35,100 -0.58(-1.14%)
May 24, 2005 50.75 51.15 50.40 50.73 32,700 -0.30(-0.59%)
May 23, 2005 50.65 51.33 50.65 51.03 28,700 +0.53(+1.05%)
May 20, 2005 51.15 51.15 50.34 50.50 27,000 -0.47(-0.92%)
May 19, 2005 51.20 51.44 50.19 50.97 55,200 -0.13(-0.25%)
May 18, 2005 50.70 51.80 50.61 51.10 114,000 -0.05(-0.10%)
May 17, 2005 50.75 51.15 50.11 51.15 59,500 +0.15(+0.29%)
May 16, 2005 51.60 51.60 50.51 51.00 14,300 +0.25(+0.49%)
May 13, 2005 51.57 51.75 50.37 50.75 63,900 -0.57(-1.11%)
May 12, 2005 52.80 52.80 51.25 51.32 42,700 -2.04(-3.82%)
May 11, 2005 53.37 53.50 53.05 53.36 24,800 +0.24(+0.45%)
May 10, 2005 54.05 54.05 52.57 53.12 23,900 -1.08(-1.99%)
May 09, 2005 54.65 54.76 54.10 54.20 42,300 -0.48(-0.88%)
May 06, 2005 54.30 54.74 54.30 54.68 49,600 +0.42(+0.77%)
May 05, 2005 54.90 55.39 54.18 54.26 89,100 -1.82(-3.25%)
May 04, 2005 55.51 56.18 55.51 56.08 71,100 +0.62(+1.12%)
May 03, 2005 55.08 55.74 55.08 55.46 17,600 +0.57(+1.04%)
May 02, 2005 54.30 55.19 54.30 54.89 75,800 +0.28(+0.51%)
Apr 29, 2005 54.20 54.70 54.20 54.61 27,500 -0.18(-0.33%)
Apr 28, 2005 55.25 55.33 54.69 54.79 54,100 -0.62(-1.12%)
Apr 27, 2005 56.00 56.17 55.20 55.41 84,300 -0.59(-1.05%)
Apr 26, 2005 56.69 56.75 56.00 56.00 22,800 -0.52(-0.92%)
Apr 25, 2005 56.20 56.54 56.11 56.52 16,200 +0.49(+0.87%)
Apr 22, 2005 56.54 56.90 55.90 56.03 52,200 -0.33(-0.59%)
Apr 21, 2005 55.44 56.40 55.44 56.36 45,400 +0.72(+1.29%)
Apr 20, 2005 56.48 56.48 55.64 55.64 38,500 -1.09(-1.92%)
Apr 19, 2005 55.94 56.73 55.85 56.73 26,200 +1.04(+1.87%)
Apr 18, 2005 55.50 55.91 55.21 55.69 26,700 -0.06(-0.11%)
Apr 15, 2005 57.30 57.47 55.41 55.75 140,200 -2.39(-4.11%)
Apr 14, 2005 58.74 59.01 57.88 58.14 106,100 -0.42(-0.72%)
Apr 13, 2005 59.50 59.50 58.31 58.56 119,400 -0.84(-1.41%)
Apr 12, 2005 59.47 59.50 58.75 59.40 27,500 -0.04(-0.07%)
Apr 11, 2005 59.65 59.95 59.18 59.44 24,800 -0.45(-0.75%)
Apr 08, 2005 61.10 61.10 59.81 59.89 45,000 -1.21(-1.98%)
Apr 07, 2005 59.20 61.43 59.20 61.10 112,800 +2.35(+4.00%)
Apr 06, 2005 58.35 58.78 58.20 58.75 32,100 +0.40(+0.69%)
Apr 05, 2005 58.70 58.85 58.20 58.35 33,300 +0.05(+0.09%)
Apr 04, 2005 59.00 59.00 58.07 58.30 31,300 -0.50(-0.85%)
Apr 01, 2005 59.35 59.65 58.50 58.80 39,700 +0.28(+0.48%)
Mar 31, 2005 57.80 58.70 57.74 58.52 66,000 +0.72(+1.25%)
Mar 30, 2005 57.70 58.04 57.55 57.80 49,100 +0.10(+0.17%)
Mar 29, 2005 58.70 58.97 57.70 57.70 79,500 -1.25(-2.12%)
Mar 28, 2005 59.00 59.40 58.89 58.95 53,800 +0.00(+0.00%)
Mar 24, 2005 58.89 59.75 58.88 58.95 73,400 +0.03(+0.05%)
Mar 23, 2005 59.00 59.00 58.75 58.92 76,900 -0.84(-1.41%)
Mar 22, 2005 60.35 60.75 59.66 59.76 88,900 -2.04(-3.30%)
Mar 21, 2005 62.25 62.47 61.45 61.80 46,800 +0.55(+0.90%)
Mar 18, 2005 62.10 62.12 61.25 61.25 31,200 -1.31(-2.09%)
Mar 17, 2005 60.75 62.70 60.35 62.56 57,300 +2.06(+3.40%)
Mar 16, 2005 61.00 61.07 60.26 60.50 30,300 +0.01(+0.02%)
Mar 15, 2005 60.50 61.21 60.40 60.49 65,900 -0.71(-1.16%)
Mar 14, 2005 61.95 61.99 60.80 61.20 46,200 -1.00(-1.61%)
Mar 11, 2005 62.20 62.69 61.80 62.20 76,600 +0.41(+0.66%)
Mar 10, 2005 62.90 62.90 61.57 61.79 129,700 -1.53(-2.42%)
Mar 09, 2005 64.15 64.31 63.24 63.32 52,300 -0.88(-1.37%)
Mar 08, 2005 64.75 64.88 64.00 64.20 68,600 +0.30(+0.47%)
Mar 07, 2005 63.50 64.36 63.30 63.90 53,700 +1.85(+2.98%)
Mar 04, 2005 61.00 62.41 61.00 62.05 117,400 -0.45(-0.72%)
Mar 03, 2005 62.70 62.75 62.19 62.50 51,500 +0.20(+0.32%)
Mar 02, 2005 62.80 62.80 62.03 62.30 126,700 -2.60(-4.01%)
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.