Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.11 35.34 34.61 35.11 1,587,226 +0.01(+0.03%)
May 27, 2005 34.78 35.21 34.36 35.10 551,994 +0.17(+0.48%)
May 26, 2005 35.37 35.40 34.68 34.93 988,605 -0.30(-0.85%)
May 25, 2005 35.84 35.84 35.21 35.23 1,134,393 -0.64(-1.79%)
May 24, 2005 36.02 36.22 35.80 35.87 1,006,224 -0.06(-0.16%)
May 23, 2005 35.53 36.05 35.25 35.93 905,989 +0.60(+1.71%)
May 20, 2005 35.45 35.45 35.07 35.32 597,869 -0.12(-0.34%)
May 19, 2005 34.66 35.56 34.46 35.45 1,185,531 +0.87(+2.50%)
May 18, 2005 34.00 34.73 33.04 34.58 2,169,733 +0.60(+1.75%)
May 17, 2005 34.49 34.52 33.92 33.98 1,630,522 -0.46(-1.32%)
May 16, 2005 33.97 34.49 33.57 34.44 2,438,317 +0.98(+2.92%)
May 13, 2005 33.17 33.52 32.72 33.46 1,360,649 +0.48(+1.47%)
May 12, 2005 32.95 33.51 32.20 32.98 2,734,405 +0.10(+0.31%)
May 11, 2005 35.10 35.11 32.58 32.88 3,554,662 -2.22(-6.34%)
May 10, 2005 36.25 36.25 35.03 35.10 956,912 -1.20(-3.31%)
May 09, 2005 36.23 36.32 35.89 36.30 534,698 +0.12(+0.33%)
May 06, 2005 36.21 36.31 36.00 36.18 393,637 +0.06(+0.15%)
May 05, 2005 36.63 36.72 35.86 36.12 1,269,222 -0.54(-1.47%)
May 04, 2005 36.81 36.97 36.39 36.66 844,644 -0.09(-0.25%)
May 03, 2005 37.02 37.37 36.43 36.76 908,352 -0.26(-0.70%)
May 02, 2005 37.60 37.79 37.00 37.02 728,186 -0.59(-1.56%)
Apr 29, 2005 37.84 37.93 37.23 37.60 693,485 -0.03(-0.07%)
Apr 28, 2005 37.88 37.88 37.09 37.63 979,473 -0.22(-0.59%)
Apr 27, 2005 37.93 38.20 37.64 37.86 1,448,207 -0.07(-0.20%)
Apr 26, 2005 39.50 39.51 37.93 37.93 1,157,169 -1.55(-3.94%)
Apr 25, 2005 39.93 40.02 39.35 39.48 761,920 -0.34(-0.86%)
Apr 22, 2005 39.53 41.14 39.33 39.83 1,420,382 +0.30(+0.75%)
Apr 21, 2005 37.23 39.78 36.96 39.53 2,807,997 +4.14(+11.70%)
Apr 20, 2005 36.18 36.35 35.29 35.39 992,043 -0.73(-2.01%)
Apr 19, 2005 34.98 36.12 34.87 36.12 1,132,781 +1.37(+3.94%)
Apr 18, 2005 34.89 34.91 34.36 34.75 859,685 -0.05(-0.13%)
Apr 15, 2005 35.37 35.48 34.75 34.79 1,009,555 -1.04(-2.91%)
Apr 14, 2005 35.93 36.19 35.63 35.84 419,206 -0.01(-0.03%)
Apr 13, 2005 36.05 36.05 35.52 35.85 575,737 -0.19(-0.52%)
Apr 12, 2005 36.16 36.16 35.55 36.03 1,029,215 -0.18(-0.49%)
Apr 11, 2005 36.95 36.95 35.93 36.21 592,604 -0.63(-1.72%)
Apr 08, 2005 37.19 37.23 36.76 36.84 324,557 -0.34(-0.93%)
Apr 07, 2005 37.71 37.80 37.11 37.19 607,000 -0.53(-1.41%)
Apr 06, 2005 37.73 37.93 37.47 37.72 557,581 -0.01(-0.02%)
Apr 05, 2005 37.96 38.29 37.69 37.73 379,241 -0.33(-0.86%)
Apr 04, 2005 38.33 38.33 37.61 38.05 517,938 -0.28(-0.73%)
Apr 01, 2005 38.46 39.47 38.11 38.33 1,268,793 +0.73(+1.93%)
Mar 31, 2005 38.16 38.40 37.60 37.60 708,418 -0.06(-0.15%)
Mar 30, 2005 37.37 37.78 37.16 37.66 300,599 +0.22(+0.60%)
Mar 29, 2005 37.88 38.16 37.27 37.44 614,091 -0.45(-1.18%)
Mar 28, 2005 37.94 37.98 37.70 37.88 588,522 +0.10(+0.27%)
Mar 24, 2005 37.49 38.12 37.42 37.78 631,066 +0.32(+0.84%)
Mar 23, 2005 37.33 37.79 37.10 37.46 544,581 +0.23(+0.62%)
Mar 22, 2005 37.23 37.94 37.00 37.23 662,973 +0.00(+0.00%)
Mar 21, 2005 37.19 37.60 36.98 37.23 381,927 +0.16(+0.43%)
Mar 18, 2005 37.14 37.48 36.77 37.07 1,077,883 -0.21(-0.57%)
Mar 17, 2005 36.65 37.33 36.50 37.29 705,517 +0.59(+1.60%)
Mar 16, 2005 37.05 37.06 36.59 36.70 594,323 -0.47(-1.25%)
Mar 15, 2005 36.77 37.31 36.52 37.17 1,205,622 +0.48(+1.32%)
Mar 14, 2005 36.26 36.79 36.26 36.68 603,885 +0.42(+1.16%)
Mar 11, 2005 35.71 36.30 35.42 36.26 1,211,423 +0.56(+1.56%)
Mar 10, 2005 35.21 35.76 35.21 35.71 1,008,158 +0.49(+1.40%)
Mar 09, 2005 35.09 35.50 35.00 35.21 396,323 +0.04(+0.11%)
Mar 08, 2005 35.42 35.46 34.90 35.18 824,984 -0.31(-0.87%)
Mar 07, 2005 35.72 35.96 35.37 35.48 763,317 -0.15(-0.42%)
Mar 04, 2005 36.35 36.35 35.60 35.63 937,789 -0.61(-1.67%)
Mar 03, 2005 36.86 36.86 36.12 36.24 477,650 -0.51(-1.39%)
Mar 02, 2005 36.78 36.89 36.51 36.75 459,709 -0.02(-0.05%)
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.