Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 36.69 36.77 36.43 36.56 869,405 -0.44(-1.19%)
May 27, 2005 36.91 37.04 36.67 37.00 594,706 +0.18(+0.50%)
May 26, 2005 36.77 36.84 36.59 36.82 539,066 -0.25(-0.68%)
May 25, 2005 37.04 37.19 36.92 37.07 381,527 -0.26(-0.71%)
May 24, 2005 37.37 37.44 37.21 37.33 319,370 +0.09(+0.24%)
May 23, 2005 37.03 37.33 37.01 37.25 329,226 -0.18(-0.49%)
May 20, 2005 37.17 37.50 37.12 37.43 361,338 -0.11(-0.28%)
May 19, 2005 37.24 37.62 37.24 37.54 612,192 -0.11(-0.30%)
May 18, 2005 37.53 37.79 37.44 37.65 453,222 +0.06(+0.15%)
May 17, 2005 37.38 37.67 37.30 37.59 363,563 +0.01(+0.02%)
May 16, 2005 37.22 37.65 37.22 37.59 387,568 -0.11(-0.28%)
May 13, 2005 37.79 37.90 37.52 37.69 468,325 +0.16(+0.42%)
May 12, 2005 37.77 37.81 37.44 37.54 422,859 -0.25(-0.65%)
May 11, 2005 37.75 37.82 37.56 37.78 408,234 +0.35(+0.94%)
May 10, 2005 37.55 37.61 37.28 37.43 358,317 -0.12(-0.32%)
May 09, 2005 37.50 37.68 37.43 37.55 602,336 -0.39(-1.03%)
May 06, 2005 37.92 38.09 37.87 37.94 927,588 -0.41(-1.07%)
May 05, 2005 38.31 38.52 38.22 38.35 1,089,896 +0.23(+0.61%)
May 04, 2005 37.68 38.28 37.65 38.11 387,727 +0.67(+1.80%)
May 03, 2005 37.40 37.60 37.30 37.44 574,516 -0.16(-0.42%)
May 02, 2005 37.71 37.77 37.48 37.60 670,057 +0.01(+0.03%)
Apr 29, 2005 37.46 37.59 37.15 37.59 617,597 +0.14(+0.39%)
Apr 28, 2005 37.49 37.79 37.39 37.44 553,055 -0.17(-0.45%)
Apr 27, 2005 37.52 37.67 37.40 37.61 435,259 +0.28(+0.76%)
Apr 26, 2005 37.25 37.49 37.16 37.33 421,905 -0.51(-1.35%)
Apr 25, 2005 37.41 38.00 37.37 37.84 456,084 +0.62(+1.67%)
Apr 22, 2005 37.33 37.37 37.04 37.21 409,347 -0.21(-0.55%)
Apr 21, 2005 37.22 37.51 37.21 37.42 471,504 +0.01(+0.02%)
Apr 20, 2005 37.40 37.68 37.33 37.42 632,699 -0.19(-0.50%)
Apr 19, 2005 37.44 37.66 37.32 37.60 652,094 +0.48(+1.30%)
Apr 18, 2005 37.16 37.30 37.06 37.12 692,472 -0.40(-1.07%)
Apr 15, 2005 37.77 37.88 37.44 37.52 719,656 +0.03(+0.08%)
Apr 14, 2005 37.64 37.66 37.43 37.49 686,908 -0.22(-0.58%)
Apr 13, 2005 37.81 37.84 37.59 37.71 781,495 -0.35(-0.91%)
Apr 12, 2005 37.87 38.17 37.74 38.06 353,548 +0.17(+0.45%)
Apr 11, 2005 37.93 38.06 37.81 37.89 851,124 +0.45(+1.19%)
Apr 08, 2005 37.27 37.55 37.22 37.44 464,986 -0.06(-0.15%)
Apr 07, 2005 37.42 37.62 37.40 37.50 393,927 +0.20(+0.54%)
Apr 06, 2005 37.20 37.37 37.16 37.30 531,118 +0.32(+0.87%)
Apr 05, 2005 36.96 37.13 36.87 36.98 940,306 +0.91(+2.53%)
Apr 04, 2005 35.84 36.08 35.80 36.06 383,753 -0.03(-0.07%)
Apr 01, 2005 36.43 36.48 35.98 36.09 373,420 +0.30(+0.83%)
Mar 31, 2005 35.86 35.91 35.62 35.79 748,588 -0.21(-0.58%)
Mar 30, 2005 35.79 36.11 35.78 36.00 511,564 +0.18(+0.49%)
Mar 29, 2005 35.87 36.17 35.79 35.82 563,230 -0.11(-0.31%)
Mar 28, 2005 35.98 36.20 35.93 35.94 505,047 -0.08(-0.21%)
Mar 24, 2005 35.89 36.28 35.87 36.01 772,911 +0.12(+0.33%)
Mar 23, 2005 35.89 36.08 35.79 35.89 441,141 -0.05(-0.14%)
Mar 22, 2005 36.17 36.57 35.93 35.94 666,401 -0.12(-0.33%)
Mar 21, 2005 35.90 36.17 35.76 36.06 900,404 -0.33(-0.92%)
Mar 18, 2005 36.36 36.48 36.26 36.40 398,696 -0.16(-0.43%)
Mar 17, 2005 36.50 36.64 36.41 36.55 296,319 -0.12(-0.33%)
Mar 16, 2005 36.76 36.86 36.67 36.67 319,211 +0.13(+0.34%)
Mar 15, 2005 36.68 36.74 36.48 36.55 609,490 -0.16(-0.43%)
Mar 14, 2005 36.59 36.82 36.59 36.71 307,924 -0.11(-0.31%)
Mar 11, 2005 36.72 37.09 36.71 36.82 783,244 +0.40(+1.11%)
Mar 10, 2005 36.48 36.57 36.30 36.42 576,901 +0.39(+1.08%)
Mar 09, 2005 35.99 36.20 35.98 36.03 526,031 +0.02(+0.05%)
Mar 08, 2005 35.86 36.08 35.81 36.01 562,753 +0.25(+0.69%)
Mar 07, 2005 35.57 35.87 35.56 35.76 685,159 -0.23(-0.65%)
Mar 04, 2005 35.73 36.09 35.72 35.99 466,099 +0.39(+1.10%)
Mar 03, 2005 35.50 35.67 35.26 35.60 926,793 -0.08(-0.23%)
Mar 02, 2005 35.42 35.70 35.34 35.69 568,952 -0.52(-1.44%)
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.