Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 49.15 49.72 49.06 49.06 180,100 +0.06(+0.12%)
Jun 29, 2005 49.00 49.05 48.81 49.00 123,300 -0.10(-0.20%)
Jun 28, 2005 48.40 49.10 48.40 49.10 191,600 +0.82(+1.70%)
Jun 27, 2005 48.50 48.89 48.28 48.28 253,700 -0.27(-0.56%)
Jun 24, 2005 48.90 48.90 48.45 48.55 256,800 -0.27(-0.55%)
Jun 23, 2005 48.99 49.00 48.70 48.82 140,100 -0.16(-0.33%)
Jun 22, 2005 49.12 49.22 48.80 48.98 93,900 -0.15(-0.31%)
Jun 21, 2005 48.98 49.16 48.50 49.13 272,300 +0.24(+0.49%)
Jun 20, 2005 48.70 49.03 48.57 48.89 124,700 -0.04(-0.08%)
Jun 17, 2005 49.48 49.48 48.74 48.93 231,300 +0.09(+0.18%)
Jun 16, 2005 48.95 49.10 48.79 48.84 109,600 -0.15(-0.31%)
Jun 15, 2005 49.00 49.09 48.79 48.99 116,000 -0.09(-0.18%)
Jun 14, 2005 49.30 49.30 48.93 49.08 164,100 -0.32(-0.65%)
Jun 13, 2005 49.15 50.05 49.10 49.40 191,600 +0.18(+0.37%)
Jun 10, 2005 48.93 49.34 48.81 49.22 268,600 +0.24(+0.49%)
Jun 09, 2005 48.85 49.12 48.62 48.98 106,500 +0.06(+0.12%)
Jun 08, 2005 49.85 49.85 48.78 48.92 279,600 -0.98(-1.96%)
Jun 07, 2005 49.66 50.20 49.66 49.90 450,200 +0.81(+1.65%)
Jun 06, 2005 48.95 49.22 48.94 49.09 190,600 +0.08(+0.16%)
Jun 03, 2005 49.44 49.44 49.00 49.01 133,300 -0.31(-0.63%)
Jun 02, 2005 49.41 49.54 49.19 49.32 103,900 -0.10(-0.20%)
Jun 01, 2005 49.50 49.88 49.23 49.42 129,700 -0.18(-0.36%)
May 31, 2005 50.30 50.30 49.56 49.60 129,900 -0.51(-1.02%)
May 27, 2005 50.40 50.46 50.07 50.11 118,200 -0.09(-0.18%)
May 26, 2005 49.48 50.33 49.24 50.20 272,300 +0.68(+1.37%)
May 25, 2005 50.27 50.65 49.33 49.52 182,400 -0.76(-1.51%)
May 24, 2005 47.80 50.46 47.75 50.28 584,900 +2.64(+5.54%)
May 23, 2005 47.60 47.92 47.48 47.64 194,400 +0.14(+0.29%)
May 20, 2005 47.92 47.92 47.44 47.50 109,000 -0.42(-0.88%)
May 19, 2005 47.85 48.18 47.79 47.92 142,500 -0.08(-0.17%)
May 18, 2005 47.95 48.15 47.83 48.00 176,700 +0.13(+0.27%)
May 17, 2005 47.84 48.12 47.58 47.87 192,100 -0.11(-0.23%)
May 16, 2005 47.75 48.19 47.74 47.98 127,300 +0.24(+0.50%)
May 13, 2005 47.80 47.87 47.56 47.74 286,900 -0.07(-0.15%)
May 12, 2005 46.96 48.15 46.93 47.81 385,100 +0.86(+1.83%)
May 11, 2005 47.54 47.54 46.74 46.95 303,700 -0.69(-1.45%)
May 10, 2005 47.63 47.76 47.30 47.64 252,300 +0.00(+0.00%)
May 09, 2005 46.95 47.64 46.95 47.64 120,100 +0.62(+1.32%)
May 06, 2005 47.54 47.73 46.93 47.02 218,400 -0.47(-0.99%)
May 05, 2005 47.85 47.90 47.21 47.49 357,800 -0.51(-1.06%)
May 04, 2005 47.10 48.00 47.10 48.00 188,700 +0.95(+2.02%)
May 03, 2005 47.00 47.26 46.88 47.05 319,000 +0.06(+0.13%)
May 02, 2005 47.00 47.17 46.91 46.99 334,500 -0.01(-0.02%)
Apr 29, 2005 47.00 47.31 46.88 47.00 238,500 +0.34(+0.73%)
Apr 28, 2005 46.98 47.07 46.60 46.66 174,300 -0.42(-0.89%)
Apr 27, 2005 47.07 47.33 46.74 47.08 149,900 +0.02(+0.04%)
Apr 26, 2005 46.20 47.51 45.80 47.06 385,000 +1.70(+3.75%)
Apr 25, 2005 44.99 45.48 44.91 45.36 139,500 +0.38(+0.84%)
Apr 22, 2005 45.61 45.61 44.65 44.98 171,400 -0.63(-1.38%)
Apr 21, 2005 45.15 45.75 45.07 45.61 181,700 +0.50(+1.11%)
Apr 20, 2005 45.04 45.18 44.83 45.11 228,000 +0.06(+0.13%)
Apr 19, 2005 45.14 45.19 44.72 45.05 147,000 -0.05(-0.11%)
Apr 18, 2005 44.85 45.20 44.66 45.10 131,200 +0.29(+0.65%)
Apr 15, 2005 45.10 45.11 44.51 44.81 207,900 -0.48(-1.06%)
Apr 14, 2005 46.02 46.07 45.09 45.29 348,900 -0.75(-1.63%)
Apr 13, 2005 46.35 46.55 46.00 46.04 77,300 -0.44(-0.95%)
Apr 12, 2005 46.33 46.64 45.98 46.48 98,700 +0.09(+0.19%)
Apr 11, 2005 46.35 46.52 46.10 46.39 170,400 +0.01(+0.02%)
Apr 08, 2005 46.73 46.85 46.27 46.38 126,100 -0.34(-0.73%)
Apr 07, 2005 46.49 46.87 46.37 46.72 169,400 +0.21(+0.45%)
Apr 06, 2005 46.83 46.95 46.21 46.51 215,800 -0.36(-0.77%)
Apr 05, 2005 46.90 47.20 46.77 46.87 199,900 +0.06(+0.13%)
Apr 04, 2005 46.75 46.93 46.48 46.81 138,600 +0.22(+0.47%)
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.