Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.06 32.65 31.91 31.91 294,548 -0.30(-0.94%)
May 27, 2005 31.87 32.25 31.77 32.22 131,895 +0.13(+0.42%)
May 26, 2005 31.95 32.17 31.73 32.08 187,902 +0.00(+0.00%)
May 25, 2005 32.12 32.21 31.50 32.08 239,753 +0.00(+0.00%)
May 24, 2005 31.16 32.08 30.77 32.08 312,342 +0.61(+1.95%)
May 23, 2005 31.85 31.87 31.46 31.47 166,897 -0.40(-1.24%)
May 20, 2005 32.06 32.07 31.62 31.86 248,590 -0.20(-0.63%)
May 19, 2005 32.84 32.93 31.95 32.06 190,215 -0.84(-2.56%)
May 18, 2005 32.31 33.04 32.31 32.91 75,057 +0.56(+1.74%)
May 17, 2005 32.34 32.44 31.83 32.34 162,128 -0.17(-0.52%)
May 16, 2005 31.96 32.54 31.37 32.51 82,744 +0.87(+2.74%)
May 13, 2005 31.83 32.08 31.51 31.64 115,419 -0.58(-1.80%)
May 12, 2005 32.12 32.51 32.00 32.22 195,556 +0.26(+0.82%)
May 11, 2005 31.99 32.22 31.84 31.96 160,381 -0.16(-0.50%)
May 10, 2005 31.81 32.22 31.81 32.12 207,073 +0.13(+0.39%)
May 09, 2005 32.19 32.23 31.73 32.00 133,293 -0.03(-0.11%)
May 06, 2005 32.21 32.27 31.93 32.03 117,324 +0.34(+1.06%)
May 05, 2005 32.21 32.23 31.47 31.69 84,100 -0.53(-1.65%)
May 04, 2005 31.26 32.32 31.26 32.22 125,585 +0.83(+2.63%)
May 03, 2005 30.94 31.96 30.94 31.40 233,686 +0.41(+1.33%)
May 02, 2005 30.67 31.07 30.50 30.99 173,626 +0.47(+1.55%)
Apr 29, 2005 30.52 31.08 30.31 30.51 150,336 -0.02(-0.06%)
Apr 28, 2005 30.89 31.28 30.52 30.53 143,049 -0.35(-1.14%)
Apr 27, 2005 30.73 31.29 30.44 30.89 203,709 -0.15(-0.49%)
Apr 26, 2005 31.79 32.27 30.82 31.04 332,427 -0.88(-2.77%)
Apr 25, 2005 32.59 32.65 31.85 31.92 455,615 -0.79(-2.42%)
Apr 22, 2005 34.16 34.38 32.46 32.71 249,198 -1.62(-4.71%)
Apr 21, 2005 33.66 34.67 33.47 34.33 108,874 +0.72(+2.15%)
Apr 20, 2005 34.39 35.20 33.61 33.61 161,058 -1.23(-3.53%)
Apr 19, 2005 33.77 34.92 33.64 34.83 196,627 +0.94(+2.78%)
Apr 18, 2005 33.73 34.28 33.66 33.89 338,621 +0.08(+0.22%)
Apr 15, 2005 33.68 34.10 33.26 33.82 256,324 -0.08(-0.25%)
Apr 14, 2005 34.11 34.56 33.87 33.90 90,528 -0.36(-1.06%)
Apr 13, 2005 35.16 35.24 34.11 34.26 134,821 -0.66(-1.88%)
Apr 12, 2005 34.94 35.19 34.51 34.92 187,151 -0.03(-0.07%)
Apr 11, 2005 34.75 35.31 34.62 34.94 136,063 -0.01(-0.02%)
Apr 08, 2005 35.03 35.14 34.63 34.95 141,976 -0.26(-0.74%)
Apr 07, 2005 35.03 35.43 34.84 35.21 108,645 +0.07(+0.19%)
Apr 06, 2005 34.87 35.53 34.87 35.15 131,261 +0.19(+0.55%)
Apr 05, 2005 34.90 35.20 34.58 34.95 217,668 +0.31(+0.90%)
Apr 04, 2005 36.04 36.04 34.05 34.64 442,355 -1.09(-3.06%)
Apr 01, 2005 36.42 36.75 35.58 35.74 146,749 -0.65(-1.78%)
Mar 31, 2005 36.36 36.63 36.22 36.38 215,406 +0.37(+1.03%)
Mar 30, 2005 35.43 36.21 35.10 36.01 112,458 +0.84(+2.39%)
Mar 29, 2005 36.20 36.20 35.05 35.17 111,834 -0.76(-2.11%)
Mar 28, 2005 35.56 36.21 35.37 35.93 180,963 +0.56(+1.60%)
Mar 24, 2005 35.60 36.02 35.36 35.37 135,513 +0.04(+0.12%)
Mar 23, 2005 35.79 36.53 35.07 35.32 268,145 -0.83(-2.28%)
Mar 22, 2005 36.57 36.94 35.88 36.15 114,097 -0.18(-0.49%)
Mar 21, 2005 36.44 36.63 35.63 36.32 187,311 +0.28(+0.77%)
Mar 18, 2005 36.93 36.93 35.49 36.05 511,347 -0.62(-1.70%)
Mar 17, 2005 37.05 37.43 36.58 36.67 247,549 -0.72(-1.91%)
Mar 16, 2005 36.83 37.69 36.83 37.39 193,407 +0.25(+0.68%)
Mar 15, 2005 36.27 37.29 36.26 37.13 274,437 +0.79(+2.18%)
Mar 14, 2005 36.56 36.88 36.29 36.34 202,369 -0.30(-0.83%)
Mar 11, 2005 36.91 37.13 36.42 36.64 266,393 -0.48(-1.29%)
Mar 10, 2005 38.27 38.35 36.96 37.12 303,682 -0.94(-2.48%)
Mar 09, 2005 38.78 38.83 37.97 38.07 124,581 -0.41(-1.07%)
Mar 08, 2005 38.68 38.94 38.45 38.48 339,542 -0.34(-0.87%)
Mar 07, 2005 38.40 39.13 37.89 38.82 164,836 +0.42(+1.10%)
Mar 04, 2005 37.52 38.67 37.52 38.40 197,905 +0.73(+1.95%)
Mar 03, 2005 37.87 37.89 37.57 37.66 317,078 -0.10(-0.27%)
Mar 02, 2005 37.47 37.83 37.28 37.76 150,249 +0.19(+0.52%)
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.