Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 52.11 52.30 51.87 51.87 4,931,212 -0.22(-0.43%)
May 27, 2005 52.06 52.41 52.06 52.09 2,233,896 +0.00(+0.00%)
May 26, 2005 52.65 52.65 51.80 52.09 4,509,022 -0.05(-0.10%)
May 25, 2005 52.91 52.91 52.10 52.15 3,827,046 -0.76(-1.45%)
May 24, 2005 52.86 53.11 52.75 52.91 3,344,860 -0.23(-0.43%)
May 23, 2005 52.31 53.62 52.17 53.14 4,377,799 +0.99(+1.91%)
May 20, 2005 52.65 52.65 51.67 52.15 5,120,658 -0.54(-1.03%)
May 19, 2005 52.85 52.91 52.49 52.69 3,239,054 -0.16(-0.31%)
May 18, 2005 52.09 53.06 51.94 52.85 3,320,920 +0.74(+1.42%)
May 17, 2005 51.46 52.21 51.26 52.11 3,567,703 +0.40(+0.77%)
May 16, 2005 51.41 51.87 51.21 51.71 2,854,694 +0.55(+1.07%)
May 13, 2005 51.48 51.62 50.81 51.17 3,773,699 -0.12(-0.22%)
May 12, 2005 52.27 52.28 51.20 51.28 3,504,751 -0.82(-1.57%)
May 11, 2005 51.96 52.16 51.43 52.10 4,146,828 +0.26(+0.50%)
May 10, 2005 52.50 52.50 51.42 51.84 5,714,265 -0.76(-1.44%)
May 09, 2005 52.23 52.60 51.97 52.60 3,414,609 +0.27(+0.52%)
May 06, 2005 52.50 52.95 52.22 52.33 3,378,405 -0.09(-0.18%)
May 05, 2005 52.34 52.75 52.17 52.42 3,842,414 +0.08(+0.16%)
May 04, 2005 51.90 52.53 51.55 52.34 4,452,572 +0.40(+0.77%)
May 03, 2005 52.00 52.30 51.61 51.94 4,642,462 -0.08(-0.16%)
May 02, 2005 51.75 52.20 51.60 52.03 4,188,648 +0.28(+0.54%)
Apr 29, 2005 51.23 51.84 50.72 51.75 4,367,898 +0.84(+1.65%)
Apr 28, 2005 51.36 51.44 50.83 50.91 4,748,563 -0.93(-1.79%)
Apr 27, 2005 51.34 52.00 50.94 51.84 4,064,075 +0.32(+0.62%)
Apr 26, 2005 52.46 52.67 51.52 51.52 4,026,688 -0.93(-1.78%)
Apr 25, 2005 52.56 52.94 52.25 52.45 3,637,156 +0.30(+0.58%)
Apr 22, 2005 52.72 52.73 51.69 52.15 4,013,241 -0.56(-1.07%)
Apr 21, 2005 52.04 52.93 51.64 52.71 5,405,270 +1.35(+2.62%)
Apr 20, 2005 52.22 52.51 51.09 51.36 7,272,983 -0.70(-1.34%)
Apr 19, 2005 51.77 52.92 51.77 52.06 10,565,680 +0.70(+1.36%)
Apr 18, 2005 54.14 54.14 51.01 51.36 19,560,376 -3.36(-6.13%)
Apr 15, 2005 55.75 55.81 54.48 54.72 6,851,237 -1.03(-1.85%)
Apr 14, 2005 56.78 56.80 55.60 55.75 4,738,515 -1.25(-2.18%)
Apr 13, 2005 57.50 57.76 56.71 56.99 3,390,818 -0.70(-1.21%)
Apr 12, 2005 57.01 57.84 56.53 57.69 3,409,141 +0.53(+0.92%)
Apr 11, 2005 57.35 57.44 56.97 57.16 2,346,648 -0.05(-0.09%)
Apr 08, 2005 57.52 57.76 57.18 57.22 2,454,079 -0.41(-0.72%)
Apr 07, 2005 57.59 57.79 57.38 57.63 3,150,390 +0.23(+0.40%)
Apr 06, 2005 57.52 57.94 57.36 57.40 3,448,302 +0.24(+0.41%)
Apr 05, 2005 57.30 57.52 56.74 57.16 4,231,060 -0.16(-0.27%)
Apr 04, 2005 57.68 57.80 57.23 57.32 3,618,537 -0.28(-0.49%)
Apr 01, 2005 58.20 58.34 57.57 57.60 3,389,488 -0.39(-0.67%)
Mar 31, 2005 58.16 58.60 57.91 57.99 3,856,009 -0.20(-0.34%)
Mar 30, 2005 57.42 58.25 57.42 58.18 2,953,998 +0.90(+1.57%)
Mar 29, 2005 57.64 58.24 57.25 57.28 4,067,769 -0.35(-0.61%)
Mar 28, 2005 57.72 58.03 57.60 57.64 2,307,192 -0.07(-0.13%)
Mar 24, 2005 57.69 57.96 57.45 57.71 2,724,358 +0.14(+0.25%)
Mar 23, 2005 57.62 57.86 57.26 57.57 3,496,771 -0.21(-0.36%)
Mar 22, 2005 57.85 58.67 57.75 57.78 3,083,596 -0.20(-0.34%)
Mar 21, 2005 58.20 58.33 57.73 57.97 2,505,209 -0.33(-0.57%)
Mar 18, 2005 58.47 58.91 57.90 58.31 7,780,143 +0.13(+0.22%)
Mar 17, 2005 58.11 58.51 57.81 58.18 2,949,269 -0.02(-0.03%)
Mar 16, 2005 57.96 58.80 57.96 58.20 4,076,931 +0.09(+0.16%)
Mar 15, 2005 58.20 58.71 58.10 58.10 3,249,989 -0.03(-0.05%)
Mar 14, 2005 58.03 58.54 57.70 58.13 3,812,121 +0.18(+0.32%)
Mar 11, 2005 58.64 58.87 57.87 57.95 3,540,956 -0.69(-1.18%)
Mar 10, 2005 58.26 58.72 57.68 58.64 3,729,072 +0.36(+0.62%)
Mar 09, 2005 58.33 58.75 58.23 58.28 3,788,625 -0.18(-0.30%)
Mar 08, 2005 58.47 58.79 58.26 58.45 3,985,459 -0.22(-0.38%)
Mar 07, 2005 58.51 59.18 58.43 58.68 5,349,264 +0.17(+0.29%)
Mar 04, 2005 57.66 58.66 57.59 58.51 4,295,489 +1.06(+1.84%)
Mar 03, 2005 57.50 57.50 56.52 57.45 3,565,634 +0.23(+0.40%)
Mar 02, 2005 57.11 57.59 56.86 57.22 3,225,015 +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.