Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.85 32.94 32.71 32.78 59,200 -0.01(-0.03%)
Jun 29, 2005 32.70 32.94 32.58 32.79 69,600 +0.09(+0.28%)
Jun 28, 2005 32.85 32.98 32.62 32.70 103,700 -0.14(-0.43%)
Jun 27, 2005 32.45 32.90 32.40 32.84 126,700 +0.39(+1.20%)
Jun 24, 2005 32.64 32.85 32.41 32.45 73,700 -0.02(-0.06%)
Jun 23, 2005 32.00 32.83 31.94 32.47 85,700 -0.03(-0.09%)
Jun 22, 2005 32.66 32.83 32.36 32.50 92,300 -0.31(-0.94%)
Jun 21, 2005 32.80 32.97 32.57 32.81 140,600 +0.01(+0.03%)
Jun 20, 2005 32.78 32.86 32.68 32.80 96,800 +0.12(+0.37%)
Jun 17, 2005 32.65 32.83 32.58 32.68 93,100 +0.08(+0.25%)
Jun 16, 2005 32.50 32.61 32.10 32.60 126,500 +0.42(+1.31%)
Jun 15, 2005 32.45 32.48 32.10 32.18 61,000 -0.12(-0.37%)
Jun 14, 2005 32.20 32.45 32.00 32.30 102,100 +0.05(+0.16%)
Jun 13, 2005 32.55 32.56 32.17 32.25 138,100 -0.20(-0.62%)
Jun 10, 2005 32.47 32.65 32.30 32.45 89,100 +0.08(+0.25%)
Jun 09, 2005 32.27 32.40 32.18 32.37 98,700 +0.09(+0.28%)
Jun 08, 2005 32.00 32.36 32.00 32.28 151,800 +0.38(+1.19%)
Jun 07, 2005 32.17 32.27 31.82 31.90 130,500 -0.27(-0.84%)
Jun 06, 2005 32.53 32.60 32.06 32.17 141,000 -0.11(-0.34%)
Jun 03, 2005 31.99 32.38 31.80 32.28 128,100 +0.49(+1.54%)
Jun 02, 2005 31.74 31.92 31.58 31.79 397,900 +0.25(+0.79%)
Jun 01, 2005 31.62 31.75 31.49 31.54 228,400 +0.12(+0.38%)
May 31, 2005 31.75 31.84 31.35 31.42 174,200 -0.23(-0.73%)
May 27, 2005 31.52 31.80 31.43 31.65 136,200 +0.22(+0.70%)
May 26, 2005 31.48 31.51 31.25 31.43 116,500 +0.18(+0.58%)
May 25, 2005 31.43 31.50 31.20 31.25 180,600 +0.00(+0.00%)
May 24, 2005 31.30 31.46 31.11 31.25 159,000 -0.07(-0.22%)
May 23, 2005 31.34 31.35 31.16 31.32 118,700 +0.00(+0.00%)
May 20, 2005 31.23 31.50 31.20 31.32 161,000 +0.10(+0.32%)
May 19, 2005 31.22 31.39 31.20 31.22 107,400 -0.07(-0.22%)
May 18, 2005 31.36 31.42 31.14 31.29 139,600 +0.09(+0.29%)
May 17, 2005 31.20 31.45 31.15 31.20 177,400 -0.06(-0.19%)
May 16, 2005 31.48 31.48 31.26 31.26 119,500 +0.06(+0.19%)
May 13, 2005 31.57 31.59 31.05 31.20 115,000 -0.27(-0.86%)
May 12, 2005 31.54 31.61 31.34 31.47 100,200 -0.08(-0.25%)
May 11, 2005 31.70 31.70 31.45 31.55 309,100 -0.07(-0.22%)
May 10, 2005 31.73 31.73 31.50 31.62 151,000 -0.04(-0.13%)
May 09, 2005 31.65 31.70 31.45 31.66 122,800 +0.17(+0.54%)
May 06, 2005 31.03 31.58 31.03 31.49 121,200 +0.19(+0.61%)
May 05, 2005 31.30 31.32 30.94 31.30 308,800 -0.45(-1.42%)
May 04, 2005 31.70 32.11 31.45 31.75 167,200 +0.05(+0.16%)
May 03, 2005 32.33 32.82 31.52 31.70 175,900 -1.31(-3.97%)
May 02, 2005 32.78 33.61 32.74 33.01 214,200 +0.29(+0.89%)
Apr 29, 2005 32.37 32.90 32.13 32.72 268,300 +0.60(+1.87%)
Apr 28, 2005 31.53 32.55 31.52 32.12 366,200 +0.81(+2.59%)
Apr 27, 2005 31.55 31.55 31.25 31.31 134,800 -0.14(-0.45%)
Apr 26, 2005 31.60 31.60 31.27 31.45 101,600 -0.09(-0.29%)
Apr 25, 2005 31.55 31.95 31.26 31.54 159,200 +0.04(+0.13%)
Apr 22, 2005 31.95 31.95 31.20 31.50 125,400 -0.30(-0.94%)
Apr 21, 2005 31.00 31.90 31.00 31.80 258,600 +0.75(+2.42%)
Apr 20, 2005 31.20 31.20 30.80 31.05 82,600 -0.09(-0.29%)
Apr 19, 2005 31.40 31.40 30.85 31.14 141,700 +0.55(+1.80%)
Apr 18, 2005 30.70 30.88 30.50 30.59 130,100 +0.14(+0.46%)
Apr 15, 2005 31.11 31.22 30.37 30.45 120,600 -0.65(-2.09%)
Apr 14, 2005 31.55 31.90 31.07 31.10 141,300 +0.04(+0.13%)
Apr 13, 2005 32.26 32.27 30.60 31.06 185,300 -33.54(-51.92%)
Apr 12, 2005 64.05 65.00 63.92 64.60 193,600 +0.80(+1.25%)
Apr 11, 2005 64.27 64.27 63.55 63.80 29,700 -0.42(-0.65%)
Apr 08, 2005 64.28 65.50 64.16 64.22 79,100 -0.20(-0.31%)
Apr 07, 2005 63.67 64.94 63.59 64.42 66,900 +0.82(+1.29%)
Apr 06, 2005 63.56 63.75 62.77 63.60 59,600 +0.18(+0.28%)
Apr 05, 2005 62.10 63.50 62.10 63.42 73,200 +0.89(+1.42%)
Apr 04, 2005 61.90 62.56 61.75 62.53 56,500 +0.56(+0.90%)
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.