Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 33.20 33.25 32.92 33.04 1,870,181 +0.02(+0.05%)
May 27, 2005 33.12 33.17 32.86 33.03 1,098,897 -0.03(-0.10%)
May 26, 2005 33.13 33.33 32.97 33.06 1,694,348 +0.10(+0.30%)
May 25, 2005 33.05 33.25 32.68 32.96 1,835,905 -0.22(-0.65%)
May 24, 2005 33.57 33.58 33.10 33.18 3,122,542 -0.55(-1.63%)
May 23, 2005 34.08 34.09 33.69 33.72 1,592,120 -0.42(-1.22%)
May 20, 2005 33.87 34.18 33.70 34.14 2,653,493 +0.43(+1.28%)
May 19, 2005 33.46 33.79 33.36 33.71 2,165,923 +0.25(+0.75%)
May 18, 2005 33.67 33.67 33.28 33.46 3,409,984 -0.22(-0.64%)
May 17, 2005 32.54 33.77 32.52 33.67 4,473,883 +1.04(+3.18%)
May 16, 2005 32.30 32.65 32.14 32.64 2,101,699 +0.50(+1.55%)
May 13, 2005 32.06 32.38 31.91 32.14 2,768,590 -0.25(-0.77%)
May 12, 2005 32.39 32.47 32.29 32.39 3,295,849 +0.11(+0.33%)
May 11, 2005 32.33 32.54 31.85 32.28 2,313,252 +0.08(+0.26%)
May 10, 2005 32.37 32.43 32.03 32.19 2,448,434 -0.47(-1.43%)
May 09, 2005 32.27 32.78 32.20 32.66 2,278,494 +0.49(+1.52%)
May 06, 2005 32.59 32.77 32.13 32.17 3,347,084 -0.46(-1.40%)
May 05, 2005 32.75 32.84 32.43 32.63 2,381,565 -0.12(-0.38%)
May 04, 2005 32.51 32.94 32.44 32.75 3,732,906 +0.34(+1.05%)
May 03, 2005 32.47 32.58 32.27 32.41 4,605,578 +0.15(+0.46%)
May 02, 2005 33.25 33.26 31.61 32.26 8,080,868 -1.06(-3.19%)
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%)
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.