Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 38.82 39.01 38.21 38.26 659,376 -0.45(-1.15%)
Jun 29, 2005 39.00 39.25 38.48 38.71 372,906 -0.27(-0.69%)
Jun 28, 2005 37.22 39.49 36.96 38.98 584,535 +2.01(+5.44%)
Jun 27, 2005 36.18 37.28 36.02 36.96 344,145 +0.77(+2.12%)
Jun 24, 2005 36.42 36.87 36.02 36.20 788,784 +0.16(+0.44%)
Jun 23, 2005 36.59 36.87 35.18 36.04 280,737 -0.63(-1.72%)
Jun 22, 2005 37.05 37.19 36.11 36.67 322,575 -0.35(-0.96%)
Jun 21, 2005 36.71 37.82 36.59 37.02 275,167 +0.28(+0.76%)
Jun 20, 2005 36.21 36.89 36.17 36.75 287,222 +0.42(+1.16%)
Jun 17, 2005 35.31 36.38 35.07 36.32 852,706 +0.88(+2.49%)
Jun 16, 2005 34.35 35.47 34.33 35.44 422,600 +1.15(+3.36%)
Jun 15, 2005 34.10 34.35 34.03 34.29 191,596 +0.09(+0.27%)
Jun 14, 2005 33.78 34.30 33.55 34.19 264,170 +0.50(+1.47%)
Jun 13, 2005 33.50 33.91 33.50 33.70 280,987 +0.11(+0.33%)
Jun 10, 2005 33.07 33.74 32.96 33.59 166,559 +0.49(+1.48%)
Jun 09, 2005 33.06 33.59 32.98 33.10 316,246 -0.21(-0.63%)
Jun 08, 2005 33.38 33.47 33.15 33.31 182,940 +0.01(+0.03%)
Jun 07, 2005 32.51 33.45 32.51 33.30 215,332 +0.72(+2.20%)
Jun 06, 2005 32.66 32.96 32.55 32.59 214,656 -0.10(-0.31%)
Jun 03, 2005 33.06 33.33 32.58 32.69 222,607 -0.54(-1.62%)
Jun 02, 2005 32.93 33.61 32.65 33.23 242,978 +0.35(+1.05%)
Jun 01, 2005 32.23 33.24 32.09 32.88 216,129 +0.97(+3.03%)
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%)
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.