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%)
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.