Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 33.03 33.39 32.55 33.33 2,976,535 +0.60(+1.83%)
Apr 28, 2005 33.11 33.51 32.72 32.73 2,804,069 -0.74(-2.21%)
Apr 27, 2005 33.38 33.84 32.75 33.47 2,571,229 -0.12(-0.37%)
Apr 26, 2005 33.55 33.82 33.48 33.59 1,643,835 -0.12(-0.35%)
Apr 25, 2005 33.49 33.90 33.26 33.71 2,483,433 +0.22(+0.65%)
Apr 22, 2005 34.24 34.55 33.19 33.49 1,653,938 -0.27(-0.79%)
Apr 21, 2005 33.51 33.82 33.26 33.76 3,036,790 +0.52(+1.55%)
Apr 20, 2005 34.01 34.08 33.21 33.24 2,913,634 -0.84(-2.46%)
Apr 19, 2005 34.22 34.26 33.97 34.08 2,730,345 -0.17(-0.51%)
Apr 18, 2005 33.89 34.36 33.58 34.26 2,961,261 +0.25(+0.73%)
Apr 15, 2005 34.27 34.56 33.82 34.01 2,665,760 -0.46(-1.33%)
Apr 14, 2005 34.88 35.06 34.41 34.46 3,033,062 -0.55(-1.57%)
Apr 13, 2005 35.62 35.84 34.75 35.01 2,914,476 -0.53(-1.50%)
Apr 12, 2005 36.16 36.16 35.34 35.55 4,519,826 -0.62(-1.70%)
Apr 11, 2005 36.98 37.32 36.06 36.16 2,975,934 -0.92(-2.49%)
Apr 08, 2005 37.25 37.43 36.58 37.08 5,635,200 +1.04(+2.88%)
Apr 07, 2005 35.46 36.22 35.32 36.04 1,547,019 +0.52(+1.47%)
Apr 06, 2005 35.75 35.79 35.34 35.52 1,150,733 -0.17(-0.47%)
Apr 05, 2005 35.53 35.86 35.30 35.69 1,725,498 +0.22(+0.63%)
Apr 04, 2005 35.38 35.58 35.02 35.46 1,678,232 +0.19(+0.54%)
Apr 01, 2005 35.71 36.12 35.09 35.27 1,758,211 -0.43(-1.21%)
Mar 31, 2005 35.74 36.07 35.64 35.70 1,512,983 -0.03(-0.09%)
Mar 30, 2005 35.32 35.96 35.30 35.74 2,801,063 +0.40(+1.13%)
Mar 29, 2005 34.68 35.54 34.65 35.34 2,981,586 +0.67(+1.94%)
Mar 28, 2005 34.82 35.17 34.66 34.66 2,266,347 -0.15(-0.43%)
Mar 24, 2005 34.82 35.09 34.71 34.81 1,974,094 -0.02(-0.05%)
Mar 23, 2005 33.85 35.00 33.85 34.83 3,288,392 +0.99(+2.92%)
Mar 22, 2005 33.47 34.05 33.46 33.84 3,252,191 +0.30(+0.89%)
Mar 21, 2005 33.43 33.67 33.18 33.54 2,691,017 -0.06(-0.17%)
Mar 18, 2005 33.76 33.91 33.19 33.60 5,854,691 -0.44(-1.29%)
Mar 17, 2005 34.54 34.76 34.04 34.04 3,755,156 -0.62(-1.80%)
Mar 16, 2005 34.76 34.90 34.51 34.66 1,655,020 -0.13(-0.38%)
Mar 15, 2005 35.25 35.25 34.80 34.80 2,993,373 -0.29(-0.83%)
Mar 14, 2005 34.93 35.18 34.76 35.09 1,780,701 +0.11(+0.31%)
Mar 11, 2005 35.03 35.09 34.90 34.98 1,487,606 +0.12(+0.36%)
Mar 10, 2005 34.76 35.10 34.65 34.86 1,521,401 +0.25(+0.72%)
Mar 09, 2005 35.05 35.13 34.31 34.61 3,809,157 -0.48(-1.37%)
Mar 08, 2005 35.19 35.38 35.04 35.09 2,897,879 -0.04(-0.12%)
Mar 07, 2005 35.34 35.43 35.05 35.13 1,345,087 -0.12(-0.35%)
Mar 04, 2005 35.59 35.71 35.14 35.25 2,335,382 -0.32(-0.91%)
Mar 03, 2005 35.86 36.30 35.34 35.58 1,797,058 -0.27(-0.77%)
Mar 02, 2005 35.97 35.98 35.60 35.85 1,259,937 -0.11(-0.30%)
Mar 01, 2005 35.56 36.29 35.26 35.96 3,088,385 +0.40(+1.12%)
Feb 28, 2005 35.46 35.70 35.17 35.56 1,979,867 +0.12(+0.35%)
Feb 25, 2005 35.01 35.48 34.87 35.44 1,570,591 +0.57(+1.65%)
Feb 24, 2005 35.20 35.42 34.61 34.86 2,390,946 -0.18(-0.52%)
Feb 23, 2005 34.26 35.21 34.26 35.05 3,665,556 +0.42(+1.20%)
Feb 22, 2005 35.10 35.23 34.51 34.63 3,452,920 -0.67(-1.91%)
Feb 18, 2005 35.94 36.16 35.29 35.30 4,544,481 -0.78(-2.17%)
Feb 17, 2005 36.92 37.20 36.07 36.09 3,041,360 -0.95(-2.56%)
Feb 16, 2005 36.82 37.30 36.54 37.03 1,963,871 +0.26(+0.70%)
Feb 15, 2005 37.08 37.14 36.68 36.78 1,318,027 -0.25(-0.67%)
Feb 14, 2005 36.88 37.12 36.72 37.03 1,169,134 +0.07(+0.20%)
Feb 11, 2005 36.58 37.13 36.49 36.95 1,287,478 +0.25(+0.68%)
Feb 10, 2005 36.67 36.82 36.46 36.70 959,385 +0.12(+0.32%)
Feb 09, 2005 37.00 37.14 36.44 36.58 2,806,234 -0.37(-0.99%)
Feb 08, 2005 36.75 37.36 36.67 36.95 2,676,945 +0.20(+0.54%)
Feb 07, 2005 37.67 37.96 36.73 36.75 3,473,607 -0.72(-1.93%)
Feb 04, 2005 36.88 37.47 36.87 37.47 2,573,514 +0.52(+1.42%)
Feb 03, 2005 36.77 37.22 36.59 36.95 3,046,772 -0.06(-0.16%)
Feb 02, 2005 36.58 37.17 36.49 37.01 3,817,215 +0.72(+1.99%)
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.