Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 48.09 48.17 47.85 47.87 64,631 -0.28(-0.59%)
May 27, 2005 47.83 48.21 47.77 48.15 62,060 +0.24(+0.50%)
May 26, 2005 47.15 47.91 47.15 47.91 133,938 +0.83(+1.76%)
May 25, 2005 47.50 47.50 46.92 47.08 204,530 -0.42(-0.88%)
May 24, 2005 47.66 47.73 47.35 47.50 141,067 -0.37(-0.77%)
May 23, 2005 47.91 48.13 47.73 47.87 228,840 -0.23(-0.48%)
May 20, 2005 48.33 48.33 47.91 48.10 95,837 -0.17(-0.35%)
May 19, 2005 48.03 48.34 47.95 48.27 147,495 +0.06(+0.12%)
May 18, 2005 47.07 48.22 47.07 48.21 197,869 +1.22(+2.60%)
May 17, 2005 47.18 47.18 46.61 46.99 278,278 -0.12(-0.25%)
May 16, 2005 46.12 47.11 46.12 47.11 165,144 +1.09(+2.36%)
May 13, 2005 46.80 47.01 45.48 46.02 290,901 -0.81(-1.74%)
May 12, 2005 46.65 47.12 46.58 46.84 225,334 +0.19(+0.40%)
May 11, 2005 46.30 46.76 45.76 46.65 161,404 +0.38(+0.81%)
May 10, 2005 46.37 46.51 45.95 46.27 174,494 -0.20(-0.42%)
May 09, 2005 46.29 46.52 45.99 46.47 124,822 +0.07(+0.15%)
May 06, 2005 46.20 46.49 46.05 46.40 249,293 +0.24(+0.52%)
May 05, 2005 46.12 46.29 45.90 46.16 304,809 +0.04(+0.09%)
May 04, 2005 46.08 46.37 46.08 46.12 448,448 +0.03(+0.07%)
May 03, 2005 45.81 46.32 45.75 46.08 279,330 +0.26(+0.56%)
May 02, 2005 45.65 45.84 45.26 45.83 237,489 +0.08(+0.17%)
Apr 29, 2005 45.18 45.75 44.89 45.75 218,205 +0.62(+1.36%)
Apr 28, 2005 45.67 45.67 44.73 45.13 199,622 -0.50(-1.11%)
Apr 27, 2005 45.62 45.68 45.07 45.64 202,894 +0.02(+0.04%)
Apr 26, 2005 45.80 45.94 45.35 45.62 305,160 -0.39(-0.86%)
Apr 25, 2005 45.22 46.02 44.93 46.02 436,176 +0.87(+1.93%)
Apr 22, 2005 45.33 45.64 44.84 45.14 264,487 -0.18(-0.40%)
Apr 21, 2005 44.92 45.34 44.36 45.32 335,898 +1.00(+2.26%)
Apr 20, 2005 43.59 44.32 43.47 44.32 332,976 +0.64(+1.47%)
Apr 19, 2005 43.28 43.72 43.12 43.68 150,300 +0.39(+0.91%)
Apr 18, 2005 43.74 43.74 42.95 43.29 271,149 -0.52(-1.19%)
Apr 15, 2005 44.36 44.63 43.67 43.81 332,041 -0.59(-1.33%)
Apr 14, 2005 44.49 44.61 44.31 44.40 273,603 -0.06(-0.13%)
Apr 13, 2005 45.01 45.01 44.32 44.46 208,504 -0.55(-1.22%)
Apr 12, 2005 44.26 45.12 43.88 45.01 109,628 +0.72(+1.62%)
Apr 11, 2005 44.25 44.38 43.97 44.29 105,421 +0.03(+0.06%)
Apr 08, 2005 44.58 44.66 44.08 44.26 123,770 -0.49(-1.09%)
Apr 07, 2005 44.49 44.79 44.40 44.75 89,876 +0.09(+0.21%)
Apr 06, 2005 44.43 44.73 44.35 44.65 155,560 +0.39(+0.89%)
Apr 05, 2005 44.35 44.63 44.17 44.26 212,595 -0.09(-0.19%)
Apr 04, 2005 44.19 44.48 44.01 44.35 212,244 +0.09(+0.21%)
Apr 01, 2005 43.83 44.42 43.83 44.25 345,365 +0.46(+1.06%)
Mar 31, 2005 43.33 43.79 43.04 43.79 151,235 +0.46(+1.07%)
Mar 30, 2005 42.51 43.51 42.51 43.33 122,134 +0.99(+2.34%)
Mar 29, 2005 43.21 43.80 42.28 42.34 296,160 -1.33(-3.06%)
Mar 28, 2005 43.89 44.21 43.56 43.67 167,832 -0.31(-0.70%)
Mar 24, 2005 43.96 44.44 43.86 43.98 86,487 +0.02(+0.04%)
Mar 23, 2005 44.06 44.13 43.82 43.96 98,057 -0.21(-0.48%)
Mar 22, 2005 44.38 44.75 44.06 44.18 124,705 -0.38(-0.86%)
Mar 21, 2005 44.41 44.75 44.32 44.56 140,834 +0.07(+0.15%)
Mar 18, 2005 44.41 44.66 44.28 44.49 163,274 +0.09(+0.19%)
Mar 17, 2005 44.28 44.49 44.22 44.41 148,197 +0.01(+0.02%)
Mar 16, 2005 44.65 44.79 44.25 44.40 134,522 -0.25(-0.56%)
Mar 15, 2005 44.96 45.22 44.59 44.65 194,947 -0.36(-0.80%)
Mar 14, 2005 44.31 45.01 44.26 45.01 200,674 +0.81(+1.84%)
Mar 11, 2005 44.11 44.46 43.99 44.19 129,146 +0.21(+0.49%)
Mar 10, 2005 43.64 44.34 43.42 43.98 117,225 -0.09(-0.19%)
Mar 09, 2005 44.19 44.37 43.84 44.06 83,214 -0.34(-0.77%)
Mar 08, 2005 44.69 44.69 44.32 44.41 128,679 -0.50(-1.11%)
Mar 07, 2005 44.75 45.01 44.75 44.90 203,128 +0.06(+0.13%)
Mar 04, 2005 44.01 44.85 43.75 44.84 197,869 +0.82(+1.87%)
Mar 03, 2005 43.53 44.22 43.41 44.02 222,646 +0.45(+1.04%)
Mar 02, 2005 43.42 43.76 43.12 43.57 235,268 +0.22(+0.51%)
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.