Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 33.31 33.54 33.03 33.23 2,510,760 -0.07(-0.21%)
May 27, 2005 33.33 33.39 33.05 33.30 1,264,017 -0.04(-0.13%)
May 26, 2005 32.74 33.36 32.74 33.35 1,862,539 +0.69(+2.12%)
May 25, 2005 32.95 32.99 32.53 32.65 2,402,299 -0.48(-1.45%)
May 24, 2005 33.19 33.21 32.89 33.13 1,558,818 -0.07(-0.22%)
May 23, 2005 33.03 33.45 33.03 33.21 1,928,239 +0.14(+0.44%)
May 20, 2005 33.14 33.14 32.73 33.06 1,864,379 +0.05(+0.14%)
May 19, 2005 33.01 33.12 32.77 33.02 1,955,708 -0.01(-0.02%)
May 18, 2005 32.49 33.19 32.49 33.02 3,529,252 +0.55(+1.70%)
May 17, 2005 32.00 32.51 31.82 32.47 3,259,372 +0.56(+1.75%)
May 16, 2005 31.43 31.98 31.32 31.91 2,676,993 +0.49(+1.55%)
May 13, 2005 31.43 31.86 31.27 31.43 4,381,512 +0.04(+0.14%)
May 12, 2005 32.12 32.24 31.36 31.39 5,195,966 -0.71(-2.22%)
May 11, 2005 31.71 32.18 31.46 32.10 3,244,222 +0.44(+1.39%)
May 10, 2005 31.82 31.82 31.55 31.66 2,899,580 -0.22(-0.70%)
May 09, 2005 31.84 32.03 31.77 31.88 2,130,578 +0.04(+0.13%)
May 06, 2005 32.01 32.23 31.80 31.84 3,286,134 +0.11(+0.35%)
May 05, 2005 31.58 31.88 31.53 31.73 3,210,381 +0.15(+0.48%)
May 04, 2005 31.01 31.67 31.01 31.58 2,760,392 +0.65(+2.10%)
May 03, 2005 31.22 31.30 30.80 30.93 3,623,979 -0.29(-0.93%)
May 02, 2005 31.15 31.23 30.81 31.22 2,541,769 +0.12(+0.40%)
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%)
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.