Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 31.82 31.90 31.41 31.47 4,057,151 -0.19(-0.60%)
Jun 29, 2005 30.93 31.83 30.91 31.66 4,361,312 +0.72(+2.34%)
Jun 28, 2005 30.76 31.06 30.68 30.94 3,135,050 +0.27(+0.87%)
Jun 27, 2005 29.90 30.74 29.63 30.67 3,673,012 +0.65(+2.16%)
Jun 24, 2005 30.06 30.10 29.77 30.02 4,533,537 -0.12(-0.39%)
Jun 23, 2005 30.81 30.85 30.06 30.14 2,893,790 -0.47(-1.52%)
Jun 22, 2005 30.85 30.96 30.55 30.61 4,030,692 -0.50(-1.60%)
Jun 21, 2005 31.33 31.45 31.04 31.11 2,257,808 -0.13(-0.43%)
Jun 20, 2005 31.14 31.34 31.11 31.24 1,929,835 -0.03(-0.11%)
Jun 17, 2005 31.60 31.60 31.12 31.27 2,388,781 +0.01(+0.03%)
Jun 16, 2005 31.60 31.75 31.21 31.26 2,294,370 -0.21(-0.66%)
Jun 15, 2005 31.47 31.65 31.09 31.47 2,334,179 +0.02(+0.08%)
Jun 14, 2005 31.70 32.02 31.14 31.45 3,527,728 -0.22(-0.68%)
Jun 13, 2005 31.68 32.09 31.51 31.66 2,503,157 +0.07(+0.21%)
Jun 10, 2005 31.36 31.80 31.26 31.60 6,307,263 +0.09(+0.29%)
Jun 09, 2005 33.25 33.26 31.32 31.50 12,751,873 -1.75(-5.27%)
Jun 08, 2005 34.34 34.34 33.23 33.26 6,158,129 -1.07(-3.12%)
Jun 07, 2005 33.69 34.71 33.63 34.33 4,477,371 +1.01(+3.04%)
Jun 06, 2005 33.09 33.37 32.78 33.32 2,209,219 +0.27(+0.81%)
Jun 03, 2005 33.09 33.26 32.84 33.05 2,398,883 +0.04(+0.13%)
Jun 02, 2005 33.13 33.14 32.72 33.01 2,367,854 -0.32(-0.97%)
Jun 01, 2005 33.08 33.52 32.86 33.33 1,580,694 +0.29(+0.88%)
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%)
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.