Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 46.87 46.95 46.41 46.51 2,513,900 -0.36(-0.77%)
May 27, 2005 47.09 47.12 46.75 46.87 1,691,200 -0.16(-0.34%)
May 26, 2005 47.11 47.23 46.75 47.03 1,763,000 +0.31(+0.66%)
May 25, 2005 47.09 47.09 46.36 46.72 2,130,300 -0.36(-0.76%)
May 24, 2005 47.12 47.26 46.80 47.08 2,453,000 -0.27(-0.57%)
May 23, 2005 47.06 47.50 46.94 47.35 2,989,200 +0.38(+0.81%)
May 20, 2005 47.77 47.77 46.91 46.97 3,417,300 -0.64(-1.34%)
May 19, 2005 48.04 48.04 47.10 47.61 2,888,100 -0.43(-0.90%)
May 18, 2005 47.42 48.34 47.24 48.04 3,219,800 +0.96(+2.04%)
May 17, 2005 46.45 47.21 46.12 47.08 3,028,400 +0.54(+1.16%)
May 16, 2005 46.25 46.60 45.84 46.54 3,914,900 +0.30(+0.65%)
May 13, 2005 47.50 47.51 45.80 46.24 5,439,100 -0.33(-0.71%)
May 12, 2005 47.57 47.58 46.38 46.57 3,944,600 -0.86(-1.81%)
May 11, 2005 47.45 47.66 46.70 47.43 4,106,700 -0.16(-0.34%)
May 10, 2005 48.27 48.27 47.42 47.59 3,083,400 -0.68(-1.41%)
May 09, 2005 48.05 48.42 47.80 48.27 2,207,700 +0.22(+0.46%)
May 06, 2005 48.33 48.55 47.84 48.05 2,115,700 -0.16(-0.33%)
May 05, 2005 48.57 48.87 47.85 48.21 2,672,300 -0.41(-0.84%)
May 04, 2005 47.81 48.62 47.81 48.62 2,801,700 +0.88(+1.84%)
May 03, 2005 47.20 48.04 47.10 47.74 3,116,300 +0.55(+1.17%)
May 02, 2005 47.12 47.71 46.94 47.19 2,917,100 +0.08(+0.17%)
Apr 29, 2005 46.40 47.31 46.26 47.11 4,096,000 +1.15(+2.50%)
Apr 28, 2005 46.48 46.94 45.80 45.96 3,666,800 -0.51(-1.10%)
Apr 27, 2005 46.70 46.92 46.01 46.47 5,176,800 -0.56(-1.19%)
Apr 26, 2005 48.20 48.44 46.95 47.03 4,563,600 -1.55(-3.19%)
Apr 25, 2005 48.15 48.85 48.05 48.58 2,668,700 +0.48(+1.00%)
Apr 22, 2005 48.07 48.55 47.61 48.10 3,280,100 -0.34(-0.70%)
Apr 21, 2005 48.10 48.56 47.52 48.44 3,098,600 +1.19(+2.52%)
Apr 20, 2005 48.16 48.24 47.25 47.25 3,620,700 -0.88(-1.83%)
Apr 19, 2005 47.66 48.65 47.60 48.13 4,421,600 +0.93(+1.97%)
Apr 18, 2005 46.60 47.47 46.15 47.20 3,734,800 +0.65(+1.40%)
Apr 15, 2005 46.98 47.56 46.38 46.55 5,440,200 -0.81(-1.71%)
Apr 14, 2005 48.63 48.64 46.96 47.36 6,811,000 -1.33(-2.73%)
Apr 13, 2005 49.95 49.98 48.41 48.69 4,761,400 -1.36(-2.72%)
Apr 12, 2005 50.13 50.38 49.20 50.05 6,157,500 -0.33(-0.66%)
Apr 11, 2005 50.71 50.83 50.27 50.38 1,774,900 -0.32(-0.63%)
Apr 08, 2005 51.54 51.58 50.68 50.70 1,976,000 -0.84(-1.63%)
Apr 07, 2005 50.90 51.66 50.70 51.54 2,362,400 +0.59(+1.16%)
Apr 06, 2005 51.06 51.38 50.88 50.95 2,183,500 +0.18(+0.35%)
Apr 05, 2005 50.40 50.94 50.16 50.77 2,742,200 +0.34(+0.67%)
Apr 04, 2005 50.66 50.71 50.20 50.43 3,654,500 -0.40(-0.79%)
Apr 01, 2005 51.52 51.88 50.62 50.83 3,748,400 -0.41(-0.80%)
Mar 31, 2005 51.12 51.42 50.88 51.24 2,774,800 +0.12(+0.23%)
Mar 30, 2005 50.59 51.23 50.52 51.12 3,544,600 +0.83(+1.65%)
Mar 29, 2005 51.24 51.67 50.16 50.29 4,047,300 -0.95(-1.85%)
Mar 28, 2005 51.21 51.55 50.93 51.24 3,210,100 +0.26(+0.51%)
Mar 24, 2005 51.40 51.61 50.94 50.98 2,657,600 -0.23(-0.45%)
Mar 23, 2005 51.74 52.07 50.91 51.21 4,035,500 -0.53(-1.02%)
Mar 22, 2005 51.36 52.69 51.21 51.74 4,689,000 +0.36(+0.70%)
Mar 21, 2005 52.09 52.13 51.20 51.38 2,672,400 -0.76(-1.46%)
Mar 18, 2005 51.70 52.17 51.45 52.14 6,765,900 +0.56(+1.09%)
Mar 17, 2005 51.70 52.24 51.42 51.58 3,644,400 -0.15(-0.29%)
Mar 16, 2005 52.64 52.78 51.40 51.73 5,921,400 -1.40(-2.64%)
Mar 15, 2005 53.94 54.08 53.11 53.13 2,777,400 -0.81(-1.50%)
Mar 14, 2005 53.37 54.23 53.20 53.94 3,079,000 +0.47(+0.88%)
Mar 11, 2005 53.70 54.52 53.47 53.47 3,574,600 -0.57(-1.05%)
Mar 10, 2005 54.47 54.58 53.41 54.04 3,288,200 -0.43(-0.79%)
Mar 09, 2005 53.67 54.62 53.67 54.47 4,344,900 +0.70(+1.30%)
Mar 08, 2005 53.95 54.04 53.60 53.77 2,819,900 -0.18(-0.33%)
Mar 07, 2005 54.23 54.31 53.84 53.95 2,649,500 -0.60(-1.10%)
Mar 04, 2005 53.30 54.90 53.30 54.55 5,431,400 +1.45(+2.73%)
Mar 03, 2005 53.50 53.81 52.68 53.10 3,562,800 -0.23(-0.43%)
Mar 02, 2005 53.30 53.77 53.10 53.33 4,574,000 -0.55(-1.02%)
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.