Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 30.93 31.16 30.38 31.09 3,959,701 +0.48(+1.56%)
Apr 28, 2005 31.09 31.17 30.51 30.62 4,030,357 -0.48(-1.53%)
Apr 27, 2005 31.24 31.24 30.48 31.09 5,638,875 -0.29(-0.91%)
Apr 26, 2005 32.18 32.25 31.34 31.38 4,025,542 -0.80(-2.49%)
Apr 25, 2005 31.94 32.40 31.81 32.18 4,140,801 +0.47(+1.47%)
Apr 22, 2005 31.66 31.92 31.34 31.71 4,517,160 +0.05(+0.17%)
Apr 21, 2005 31.18 31.75 30.90 31.66 6,750,395 +0.57(+1.84%)
Apr 20, 2005 31.75 31.78 30.96 31.09 12,470,828 +1.09(+3.64%)
Apr 19, 2005 29.80 30.26 29.80 30.00 4,866,616 +0.48(+1.64%)
Apr 18, 2005 29.54 29.93 29.17 29.51 4,424,698 +0.04(+0.14%)
Apr 15, 2005 30.16 30.19 29.28 29.47 6,542,108 -0.69(-2.27%)
Apr 14, 2005 31.28 31.43 30.12 30.16 6,929,370 -1.13(-3.61%)
Apr 13, 2005 32.22 32.22 31.19 31.29 4,439,991 -0.99(-3.05%)
Apr 12, 2005 31.84 32.31 31.48 32.27 3,521,748 +0.43(+1.35%)
Apr 11, 2005 31.96 32.18 31.81 31.84 2,377,236 -0.18(-0.57%)
Apr 08, 2005 32.48 32.49 32.01 32.02 2,557,203 -0.31(-0.97%)
Apr 07, 2005 32.24 32.44 32.10 32.34 2,482,583 +0.07(+0.21%)
Apr 06, 2005 32.00 32.33 32.00 32.27 3,253,850 +0.36(+1.14%)
Apr 05, 2005 31.93 31.99 31.55 31.91 3,201,318 +0.05(+0.17%)
Apr 04, 2005 31.71 32.04 31.45 31.86 4,605,232 +0.02(+0.07%)
Apr 01, 2005 32.49 32.58 31.72 31.83 4,505,408 -0.46(-1.41%)
Mar 31, 2005 32.31 32.50 32.01 32.29 3,228,646 -0.01(-0.04%)
Mar 30, 2005 31.95 32.39 31.92 32.30 4,664,135 +0.59(+1.87%)
Mar 29, 2005 32.98 33.19 31.64 31.71 8,713,325 -1.56(-4.69%)
Mar 28, 2005 33.05 33.39 32.85 33.27 2,962,731 +0.23(+0.68%)
Mar 24, 2005 33.14 33.45 33.05 33.05 2,582,266 -0.02(-0.06%)
Mar 23, 2005 33.47 33.54 33.03 33.07 3,544,828 -0.38(-1.13%)
Mar 22, 2005 34.09 34.21 33.39 33.44 3,288,683 -0.52(-1.53%)
Mar 21, 2005 34.04 34.27 33.83 33.96 2,378,935 -0.08(-0.23%)
Mar 18, 2005 34.43 34.56 33.73 34.04 6,271,237 -0.15(-0.43%)
Mar 17, 2005 34.04 34.34 34.03 34.19 2,419,856 +0.19(+0.57%)
Mar 16, 2005 34.16 34.34 33.73 33.99 3,151,760 -0.17(-0.50%)
Mar 15, 2005 34.17 34.38 34.01 34.16 3,848,974 +0.08(+0.23%)
Mar 14, 2005 34.57 34.69 33.96 34.09 5,831,160 -0.87(-2.49%)
Mar 11, 2005 34.70 35.16 34.55 34.96 4,022,427 +0.26(+0.75%)
Mar 10, 2005 34.25 34.94 34.17 34.70 4,960,635 +0.51(+1.50%)
Mar 09, 2005 34.78 34.82 34.16 34.19 4,065,189 -0.77(-2.21%)
Mar 08, 2005 34.99 35.23 34.75 34.96 3,513,677 +0.04(+0.10%)
Mar 07, 2005 35.28 35.28 34.80 34.92 3,376,755 -0.37(-1.06%)
Mar 04, 2005 34.55 35.30 34.34 35.30 5,731,619 +0.78(+2.27%)
Mar 03, 2005 34.31 34.55 33.96 34.51 3,855,912 +0.20(+0.59%)
Mar 02, 2005 34.12 34.54 34.12 34.31 4,787,323 -0.07(-0.21%)
Mar 01, 2005 33.54 34.46 33.35 34.38 6,861,547 +0.82(+2.44%)
Feb 28, 2005 33.41 33.99 33.14 33.56 4,666,826 +0.08(+0.24%)
Feb 25, 2005 32.87 33.65 32.75 33.48 4,307,458 +0.59(+1.78%)
Feb 24, 2005 32.05 32.97 32.03 32.90 3,218,168 +0.95(+2.98%)
Feb 23, 2005 31.75 32.05 31.66 31.94 2,194,579 +0.35(+1.12%)
Feb 22, 2005 32.00 32.28 31.58 31.59 3,604,439 -0.49(-1.52%)
Feb 18, 2005 32.42 32.43 32.04 32.08 3,028,998 -0.35(-1.07%)
Feb 17, 2005 32.68 32.85 32.38 32.42 2,420,847 -0.25(-0.78%)
Feb 16, 2005 32.22 32.78 32.17 32.68 3,209,673 +0.37(+1.14%)
Feb 15, 2005 32.49 32.69 32.13 32.31 4,471,425 -0.25(-0.78%)
Feb 14, 2005 32.89 32.91 32.44 32.56 1,700,837 -0.20(-0.60%)
Feb 11, 2005 32.59 32.90 32.24 32.76 3,291,939 +0.25(+0.78%)
Feb 10, 2005 32.13 32.63 32.10 32.51 2,260,137 +0.50(+1.57%)
Feb 09, 2005 32.30 32.48 31.96 32.01 2,684,780 -0.30(-0.92%)
Feb 08, 2005 32.28 32.42 32.00 32.30 2,376,811 +0.04(+0.13%)
Feb 07, 2005 32.45 32.55 32.22 32.26 2,631,116 -0.19(-0.59%)
Feb 04, 2005 32.42 32.55 32.13 32.45 4,677,021 +0.04(+0.11%)
Feb 03, 2005 31.96 32.50 31.88 32.42 3,700,440 +0.28(+0.87%)
Feb 02, 2005 31.81 32.29 31.63 32.14 4,787,465 +0.31(+0.99%)
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.