Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 56.83 57.74 56.48 57.73 2,989,260 +1.09(+1.93%)
May 27, 2005 56.52 56.81 55.93 56.64 1,459,123 -0.08(-0.14%)
May 26, 2005 56.38 56.79 55.82 56.71 2,334,222 +1.99(+3.64%)
May 25, 2005 55.86 55.94 54.59 54.72 2,244,489 -1.14(-2.04%)
May 24, 2005 55.30 56.00 54.81 55.86 2,994,056 +0.56(+1.00%)
May 23, 2005 54.46 55.99 54.44 55.30 3,042,491 +1.27(+2.34%)
May 20, 2005 54.41 54.41 53.38 54.04 2,598,624 +0.01(+0.02%)
May 19, 2005 53.87 54.96 53.68 54.03 3,026,463 +0.16(+0.30%)
May 18, 2005 52.14 53.87 50.86 53.87 5,352,730 +3.35(+6.63%)
May 17, 2005 49.82 50.60 49.17 50.52 2,388,506 +0.69(+1.39%)
May 16, 2005 47.97 49.94 47.91 49.82 1,932,940 +1.90(+3.96%)
May 13, 2005 48.52 48.72 47.35 47.93 2,274,907 -0.47(-0.97%)
May 12, 2005 50.35 50.39 48.34 48.40 1,920,656 -1.78(-3.54%)
May 11, 2005 49.41 50.26 48.99 50.17 2,009,570 +0.77(+1.56%)
May 10, 2005 49.60 50.57 49.32 49.41 2,312,462 -1.28(-2.53%)
May 09, 2005 50.47 50.79 50.17 50.69 1,741,424 +0.05(+0.10%)
May 06, 2005 49.88 50.86 49.02 50.64 2,731,995 +0.32(+0.63%)
May 05, 2005 49.70 50.77 49.63 50.32 2,150,428 +0.81(+1.64%)
May 04, 2005 48.46 49.66 48.21 49.51 2,074,617 +0.44(+0.89%)
May 03, 2005 48.90 49.72 48.71 49.07 3,538,888 +0.18(+0.37%)
May 02, 2005 49.15 49.38 48.31 48.89 1,900,884 +0.17(+0.35%)
Apr 29, 2005 48.51 48.85 46.93 48.72 3,821,189 +1.46(+3.09%)
Apr 28, 2005 48.55 48.98 47.01 47.26 1,912,349 -1.59(-3.25%)
Apr 27, 2005 48.37 49.09 47.93 48.85 1,336,398 +0.40(+0.83%)
Apr 26, 2005 48.32 49.75 48.01 48.45 2,408,161 +0.17(+0.35%)
Apr 25, 2005 47.03 48.40 46.84 48.28 1,502,293 +1.61(+3.44%)
Apr 22, 2005 47.61 47.73 46.45 46.67 1,642,449 -0.88(-1.84%)
Apr 21, 2005 47.08 47.79 46.62 47.55 2,238,640 +0.97(+2.08%)
Apr 20, 2005 48.23 48.41 46.33 46.58 3,471,734 -1.91(-3.95%)
Apr 19, 2005 47.55 48.91 47.43 48.49 2,586,340 +0.30(+0.63%)
Apr 18, 2005 48.17 48.33 47.35 48.19 1,924,633 +0.67(+1.40%)
Apr 15, 2005 49.90 50.00 47.35 47.52 3,411,952 -2.06(-4.15%)
Apr 14, 2005 51.76 51.80 49.40 49.58 3,137,255 -2.18(-4.20%)
Apr 13, 2005 52.57 52.57 51.55 51.76 2,124,105 -0.77(-1.47%)
Apr 12, 2005 50.86 52.66 50.55 52.53 2,854,602 +1.65(+3.24%)
Apr 11, 2005 50.92 50.97 50.13 50.88 1,239,763 +0.13(+0.25%)
Apr 08, 2005 51.17 51.45 50.72 50.75 1,212,387 -0.42(-0.82%)
Apr 07, 2005 50.99 51.67 50.59 51.17 1,550,259 +0.35(+0.68%)
Apr 06, 2005 50.94 51.28 50.19 50.82 1,896,906 -0.55(-1.06%)
Apr 05, 2005 52.14 52.45 50.94 51.37 1,696,733 -0.38(-0.73%)
Apr 04, 2005 50.86 52.37 50.22 51.75 2,034,372 +0.89(+1.75%)
Apr 01, 2005 51.82 51.83 50.31 50.86 2,426,529 +0.66(+1.31%)
Mar 31, 2005 49.96 50.54 49.95 50.20 1,285,390 +0.70(+1.41%)
Mar 30, 2005 49.46 50.03 49.15 49.50 1,550,727 +0.27(+0.54%)
Mar 29, 2005 50.52 51.05 49.14 49.24 2,091,698 -1.28(-2.54%)
Mar 28, 2005 50.99 51.28 49.85 50.52 2,018,110 -0.34(-0.67%)
Mar 24, 2005 50.86 51.82 50.41 50.86 1,930,951 +0.32(+0.63%)
Mar 23, 2005 50.42 50.90 50.11 50.54 2,383,593 -0.15(-0.29%)
Mar 22, 2005 50.86 52.01 50.42 50.69 4,405,681 +0.81(+1.63%)
Mar 21, 2005 48.96 50.07 48.52 49.88 2,332,584 +0.91(+1.87%)
Mar 18, 2005 48.39 49.29 48.30 48.96 2,354,462 +0.72(+1.49%)
Mar 17, 2005 49.36 49.36 47.93 48.24 1,781,786 -0.94(-1.91%)
Mar 16, 2005 49.42 49.64 48.72 49.18 1,307,852 +0.09(+0.18%)
Mar 15, 2005 49.44 50.32 48.64 49.09 1,790,210 +0.29(+0.60%)
Mar 14, 2005 49.37 49.60 48.12 48.80 1,475,150 -0.62(-1.25%)
Mar 11, 2005 49.19 49.85 48.75 49.41 1,507,674 +0.18(+0.36%)
Mar 10, 2005 50.32 50.54 48.86 49.24 2,134,400 -0.65(-1.31%)
Mar 09, 2005 50.56 51.22 49.75 49.89 2,595,348 -1.78(-3.44%)
Mar 08, 2005 52.87 52.94 51.29 51.67 1,608,053 -1.56(-2.94%)
Mar 07, 2005 53.83 53.93 52.89 53.23 854,508 -0.51(-0.95%)
Mar 04, 2005 51.50 53.95 51.50 53.74 2,030,628 +2.67(+5.22%)
Mar 03, 2005 52.78 53.21 51.02 51.08 2,498,245 -1.43(-2.72%)
Mar 02, 2005 52.91 52.93 52.26 52.50 1,454,794 -0.62(-1.17%)
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.