Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 57.77 59.10 57.77 58.92 952,523 +1.43(+2.49%)
May 27, 2005 57.02 57.49 56.62 57.49 258,135 +0.93(+1.65%)
May 26, 2005 56.46 57.26 56.46 56.55 299,642 +0.00(+0.00%)
May 25, 2005 57.96 57.96 56.42 56.55 204,647 -1.06(-1.83%)
May 24, 2005 59.17 59.17 57.16 57.61 466,205 -1.56(-2.64%)
May 23, 2005 58.98 59.55 58.80 59.17 197,586 -0.05(-0.08%)
May 20, 2005 58.75 59.22 58.44 59.22 291,619 +0.50(+0.84%)
May 19, 2005 57.40 58.82 57.40 58.72 253,963 +1.38(+2.41%)
May 18, 2005 57.49 57.49 56.51 57.34 405,121 -0.12(-0.21%)
May 17, 2005 56.79 57.61 56.54 57.46 282,312 +0.60(+1.05%)
May 16, 2005 56.09 56.87 56.04 56.86 221,763 +0.96(+1.72%)
May 13, 2005 56.46 56.74 55.72 55.90 224,544 -0.51(-0.91%)
May 12, 2005 56.45 56.97 56.27 56.41 293,117 -0.04(-0.07%)
May 11, 2005 56.07 56.45 55.61 56.45 258,242 +0.10(+0.18%)
May 10, 2005 56.35 56.78 55.90 56.35 349,707 +0.03(+0.05%)
May 09, 2005 55.20 56.41 55.20 56.32 315,796 +1.06(+1.91%)
May 06, 2005 55.53 55.68 54.97 55.26 177,688 -0.46(-0.82%)
May 05, 2005 55.32 55.86 55.03 55.72 332,484 +0.40(+0.73%)
May 04, 2005 54.68 55.35 54.22 55.32 364,042 +0.65(+1.18%)
May 03, 2005 55.25 55.44 54.61 54.68 349,600 -1.04(-1.86%)
May 02, 2005 56.55 56.55 55.29 55.71 315,475 -0.65(-1.16%)
Apr 29, 2005 55.53 56.37 54.82 56.37 357,838 +1.07(+1.93%)
Apr 28, 2005 55.65 55.65 55.18 55.30 98,418 -0.45(-0.80%)
Apr 27, 2005 55.15 55.81 54.93 55.75 152,335 +0.46(+0.83%)
Apr 26, 2005 54.87 55.32 54.48 55.29 240,163 +0.19(+0.34%)
Apr 25, 2005 54.08 55.11 54.04 55.11 368,107 +1.03(+1.90%)
Apr 22, 2005 53.85 54.17 53.66 54.08 290,014 +0.23(+0.43%)
Apr 21, 2005 53.77 54.02 53.33 53.84 177,260 +0.17(+0.31%)
Apr 20, 2005 53.56 54.13 53.28 53.68 197,693 -0.10(-0.19%)
Apr 19, 2005 53.14 53.78 53.14 53.78 221,549 +0.44(+0.82%)
Apr 18, 2005 52.67 53.34 52.22 53.34 266,586 +0.79(+1.49%)
Apr 15, 2005 52.84 53.04 52.28 52.55 204,647 -0.08(-0.16%)
Apr 14, 2005 52.49 52.91 52.04 52.64 369,284 -0.03(-0.05%)
Apr 13, 2005 52.21 52.96 52.21 52.67 328,740 +0.50(+0.95%)
Apr 12, 2005 51.41 52.36 51.19 52.17 372,921 +0.65(+1.27%)
Apr 11, 2005 51.51 51.71 51.13 51.52 269,475 +0.76(+1.49%)
Apr 08, 2005 51.18 51.21 50.51 50.76 320,931 -0.42(-0.82%)
Apr 07, 2005 50.80 51.18 50.60 51.18 268,191 +0.37(+0.74%)
Apr 06, 2005 50.85 50.99 50.48 50.81 242,730 +0.22(+0.42%)
Apr 05, 2005 50.62 50.69 50.31 50.59 173,195 +0.11(+0.22%)
Apr 04, 2005 50.57 50.67 49.83 50.48 277,498 -0.19(-0.37%)
Apr 01, 2005 50.57 50.88 49.64 50.67 689,680 +0.86(+1.73%)
Mar 31, 2005 50.48 50.85 49.81 49.81 275,893 -0.53(-1.06%)
Mar 30, 2005 50.00 50.43 49.95 50.34 465,563 +0.37(+0.75%)
Mar 29, 2005 49.69 50.44 49.69 49.96 248,935 +0.04(+0.07%)
Mar 28, 2005 50.59 50.71 49.74 49.93 222,619 -0.77(-1.51%)
Mar 24, 2005 50.57 51.10 50.38 50.69 283,061 +0.24(+0.48%)
Mar 23, 2005 50.57 50.81 49.94 50.45 374,098 -0.51(-1.01%)
Mar 22, 2005 52.20 52.58 50.96 50.96 264,126 -1.14(-2.19%)
Mar 21, 2005 52.67 52.84 51.83 52.10 164,423 -0.62(-1.17%)
Mar 18, 2005 53.61 53.65 52.72 52.72 269,261 -0.79(-1.48%)
Mar 17, 2005 53.19 53.61 53.19 53.52 138,642 +0.56(+1.06%)
Mar 16, 2005 52.91 53.23 52.44 52.96 269,047 -0.05(-0.09%)
Mar 15, 2005 53.28 53.77 52.67 53.00 215,558 +0.14(+0.27%)
Mar 14, 2005 52.45 53.13 52.45 52.86 266,693 +0.42(+0.80%)
Mar 11, 2005 53.33 53.38 52.44 52.44 227,754 -0.98(-1.84%)
Mar 10, 2005 53.00 53.80 53.00 53.42 315,582 +0.42(+0.79%)
Mar 09, 2005 55.02 55.02 52.39 53.00 247,544 -2.02(-3.67%)
Mar 08, 2005 55.55 55.55 54.90 55.02 197,907 -0.53(-0.96%)
Mar 07, 2005 54.97 55.69 54.78 55.55 249,256 +0.46(+0.83%)
Mar 04, 2005 54.12 55.10 54.03 55.10 290,121 +1.27(+2.36%)
Mar 03, 2005 53.28 53.82 53.12 53.82 277,177 +0.19(+0.35%)
Mar 02, 2005 53.94 53.94 53.47 53.64 204,433 -0.30(-0.55%)
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.