Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 62.72 62.98 62.58 62.58 5,461,338 -0.27(-0.43%)
May 27, 2005 62.74 63.00 62.56 62.85 4,211,552 +0.15(+0.24%)
May 26, 2005 62.51 62.78 62.07 62.70 5,371,830 +0.32(+0.51%)
May 25, 2005 62.50 62.54 62.11 62.38 5,535,983 -0.15(-0.24%)
May 24, 2005 62.55 63.01 62.04 62.53 7,778,600 +0.42(+0.68%)
May 23, 2005 61.61 62.19 61.42 62.11 6,481,610 +0.24(+0.39%)
May 20, 2005 62.04 62.33 61.57 61.87 7,260,743 +0.05(+0.08%)
May 19, 2005 62.41 62.50 61.48 61.82 6,760,732 -0.53(-0.85%)
May 18, 2005 62.86 62.90 62.16 62.35 7,503,900 -0.55(-0.87%)
May 17, 2005 62.70 63.00 62.24 62.90 7,679,212 -0.09(-0.14%)
May 16, 2005 61.94 63.01 61.90 62.99 7,018,062 +0.87(+1.40%)
May 13, 2005 61.68 62.49 61.49 62.12 9,420,187 +0.32(+0.52%)
May 12, 2005 61.25 62.04 61.20 61.80 9,479,961 +0.38(+0.62%)
May 11, 2005 61.03 61.50 60.37 61.42 12,650,984 +0.39(+0.64%)
May 10, 2005 59.90 61.77 59.80 61.03 12,482,372 +0.70(+1.16%)
May 09, 2005 58.75 60.35 58.71 60.33 11,837,533 +1.74(+2.97%)
May 06, 2005 59.09 59.21 58.32 58.59 5,723,616 -0.24(-0.41%)
May 05, 2005 58.73 58.97 58.30 58.83 4,869,412 -0.13(-0.22%)
May 04, 2005 58.68 59.00 58.38 58.96 5,919,936 +0.81(+1.39%)
May 03, 2005 58.65 58.89 57.94 58.15 9,022,138 -0.59(-1.00%)
May 02, 2005 58.04 58.90 57.95 58.74 5,601,148 +0.53(+0.91%)
Apr 29, 2005 57.90 58.55 57.12 58.21 9,942,062 +0.86(+1.50%)
Apr 28, 2005 57.47 57.94 57.30 57.35 6,519,368 -0.56(-0.97%)
Apr 27, 2005 57.09 58.09 57.01 57.91 7,210,781 +0.71(+1.24%)
Apr 26, 2005 58.09 58.25 57.17 57.20 8,778,637 -0.83(-1.43%)
Apr 25, 2005 59.28 59.33 57.40 58.03 9,782,043 -0.86(-1.46%)
Apr 22, 2005 58.67 59.97 58.35 58.89 13,382,478 -0.36(-0.61%)
Apr 21, 2005 58.52 59.61 58.27 59.25 10,950,919 +1.12(+1.93%)
Apr 20, 2005 58.35 58.41 57.51 58.13 8,936,646 -0.45(-0.77%)
Apr 19, 2005 58.95 59.20 58.33 58.58 6,760,625 -0.45(-0.76%)
Apr 18, 2005 59.78 60.30 58.38 59.03 7,668,020 -0.92(-1.53%)
Apr 15, 2005 59.43 60.31 59.34 59.95 11,474,421 +0.28(+0.47%)
Apr 14, 2005 60.51 60.96 59.63 59.67 8,278,758 -0.80(-1.32%)
Apr 13, 2005 60.10 60.70 59.75 60.47 6,589,041 -0.11(-0.18%)
Apr 12, 2005 59.09 60.75 58.75 60.58 9,226,800 +1.25(+2.11%)
Apr 11, 2005 58.56 59.90 58.56 59.33 6,344,472 +0.65(+1.11%)
Apr 08, 2005 58.85 59.16 58.51 58.68 4,768,866 -0.07(-0.12%)
Apr 07, 2005 58.14 58.90 57.59 58.75 5,984,205 +0.70(+1.21%)
Apr 06, 2005 57.85 58.97 57.81 58.05 6,592,788 +0.19(+0.33%)
Apr 05, 2005 57.20 58.05 57.15 57.86 5,493,872 +0.53(+0.92%)
Apr 04, 2005 57.14 58.01 56.19 57.33 7,719,193 -0.02(-0.03%)
Apr 01, 2005 58.58 58.86 56.96 57.35 7,807,512 -0.86(-1.48%)
Mar 31, 2005 59.07 59.12 58.07 58.21 6,246,696 -0.78(-1.32%)
Mar 30, 2005 58.52 59.17 58.30 58.99 6,052,311 +0.73(+1.25%)
Mar 29, 2005 58.36 59.14 58.07 58.26 7,115,332 -0.21(-0.36%)
Mar 28, 2005 59.16 59.26 58.38 58.47 4,703,545 -0.51(-0.86%)
Mar 24, 2005 58.90 59.50 58.57 58.98 5,794,480 +0.12(+0.20%)
Mar 23, 2005 57.99 59.19 57.76 58.86 6,379,742 +0.68(+1.17%)
Mar 22, 2005 58.11 58.89 58.05 58.18 7,151,666 +0.11(+0.19%)
Mar 21, 2005 58.81 58.85 57.90 58.07 5,614,659 -0.79(-1.34%)
Mar 18, 2005 58.69 59.52 58.25 58.86 9,381,054 -0.09(-0.15%)
Mar 17, 2005 58.47 59.31 57.70 58.95 9,795,691 +0.97(+1.67%)
Mar 16, 2005 58.35 59.38 57.63 57.98 10,300,962 -0.63(-1.07%)
Mar 15, 2005 60.45 60.50 58.22 58.61 12,523,136 -1.82(-3.01%)
Mar 14, 2005 59.61 60.56 59.14 60.43 9,814,247 +0.62(+1.04%)
Mar 11, 2005 60.93 61.00 59.43 59.81 8,359,335 -1.22(-2.00%)
Mar 10, 2005 60.99 61.38 60.22 61.03 5,984,903 -0.10(-0.16%)
Mar 09, 2005 61.46 61.79 60.94 61.13 5,789,759 -0.62(-1.00%)
Mar 08, 2005 61.91 62.29 61.59 61.75 4,059,726 -0.36(-0.58%)
Mar 07, 2005 62.29 62.70 61.59 62.11 5,424,695 +0.07(+0.11%)
Mar 04, 2005 62.33 62.50 61.44 62.04 6,838,486 +0.07(+0.11%)
Mar 03, 2005 61.96 62.27 61.44 61.97 7,830,564 +0.53(+0.86%)
Mar 02, 2005 61.91 62.50 61.00 61.44 7,976,225 -0.80(-1.29%)
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.