Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 31.61 31.63 31.07 31.13 595,500 -0.47(-1.49%)
May 27, 2005 31.19 31.64 31.19 31.60 490,300 +0.37(+1.18%)
May 26, 2005 31.13 31.50 30.90 31.23 582,700 +0.10(+0.32%)
May 25, 2005 31.53 31.53 31.01 31.13 764,300 -0.37(-1.17%)
May 24, 2005 31.17 31.56 31.10 31.50 1,267,900 +0.08(+0.25%)
May 23, 2005 30.85 31.58 30.85 31.42 1,191,200 +0.61(+1.98%)
May 20, 2005 31.06 31.06 30.45 30.81 1,085,300 +0.08(+0.26%)
May 19, 2005 30.67 31.15 30.53 30.73 1,173,600 +0.08(+0.26%)
May 18, 2005 30.25 30.93 29.91 30.65 1,823,300 +1.06(+3.58%)
May 17, 2005 29.40 29.97 29.29 29.59 1,528,700 +0.21(+0.71%)
May 16, 2005 29.43 29.55 29.18 29.38 1,210,000 +0.08(+0.27%)
May 13, 2005 31.00 31.00 28.60 29.30 3,378,500 -0.47(-1.58%)
May 12, 2005 30.04 30.30 29.20 29.77 2,399,100 -0.38(-1.26%)
May 11, 2005 30.15 30.37 29.83 30.15 1,152,200 +0.15(+0.50%)
May 10, 2005 30.40 30.48 29.92 30.00 1,295,700 -0.48(-1.57%)
May 09, 2005 30.61 30.68 30.26 30.48 782,300 -0.01(-0.03%)
May 06, 2005 30.49 30.73 30.41 30.49 1,156,600 +0.07(+0.23%)
May 05, 2005 30.46 30.71 30.20 30.42 1,088,800 +0.08(+0.26%)
May 04, 2005 30.35 30.63 30.10 30.34 1,280,300 +0.06(+0.20%)
May 03, 2005 30.08 30.49 30.04 30.28 1,190,900 +0.11(+0.36%)
May 02, 2005 30.12 30.41 30.02 30.17 1,309,900 +0.02(+0.07%)
Apr 29, 2005 30.59 30.65 29.53 30.15 1,986,300 -0.34(-1.12%)
Apr 28, 2005 30.70 31.06 30.35 30.49 1,446,100 -0.42(-1.36%)
Apr 27, 2005 31.07 31.25 30.71 30.91 987,000 -0.15(-0.48%)
Apr 26, 2005 31.56 31.65 31.06 31.06 1,105,600 -0.49(-1.55%)
Apr 25, 2005 31.20 31.83 31.16 31.55 973,600 +0.51(+1.64%)
Apr 22, 2005 32.00 32.00 30.99 31.04 1,347,600 -0.95(-2.97%)
Apr 21, 2005 32.12 32.21 31.88 31.99 1,607,800 +0.27(+0.85%)
Apr 20, 2005 32.07 32.07 31.58 31.72 887,500 -0.35(-1.09%)
Apr 19, 2005 32.13 32.52 31.82 32.07 1,137,100 -0.06(-0.19%)
Apr 18, 2005 31.72 32.19 31.50 32.13 1,564,200 +0.26(+0.82%)
Apr 15, 2005 32.62 32.62 31.75 31.87 1,324,800 -0.75(-2.30%)
Apr 14, 2005 33.06 33.15 32.57 32.62 795,600 -0.44(-1.33%)
Apr 13, 2005 33.05 33.58 32.99 33.06 842,600 -0.31(-0.93%)
Apr 12, 2005 33.21 33.59 33.05 33.37 920,700 +0.16(+0.48%)
Apr 11, 2005 33.28 33.71 33.11 33.21 674,200 -0.07(-0.21%)
Apr 08, 2005 33.51 33.76 33.16 33.28 1,035,200 -0.24(-0.72%)
Apr 07, 2005 33.67 33.76 33.08 33.52 711,300 -0.15(-0.45%)
Apr 06, 2005 34.00 34.02 33.53 33.67 856,300 -0.25(-0.74%)
Apr 05, 2005 33.78 34.17 33.60 33.92 832,200 +0.14(+0.41%)
Apr 04, 2005 33.60 34.00 33.23 33.78 1,150,300 +0.09(+0.27%)
Apr 01, 2005 34.52 34.84 33.53 33.69 1,499,000 -0.83(-2.40%)
Mar 31, 2005 34.95 35.25 34.45 34.52 1,872,800 +0.33(+0.97%)
Mar 30, 2005 33.68 34.28 33.68 34.19 1,216,100 +0.82(+2.46%)
Mar 29, 2005 34.27 34.37 33.29 33.37 1,773,800 -0.98(-2.85%)
Mar 28, 2005 34.08 34.67 33.91 34.35 3,425,600 +1.74(+5.34%)
Mar 24, 2005 32.31 32.66 32.20 32.61 1,274,000 +0.30(+0.93%)
Mar 23, 2005 32.57 32.64 32.24 32.31 1,021,100 -0.36(-1.10%)
Mar 22, 2005 32.87 33.29 32.63 32.67 1,035,800 -0.33(-1.00%)
Mar 21, 2005 33.16 33.31 32.74 33.00 2,258,400 -0.16(-0.48%)
Mar 18, 2005 32.20 33.35 32.20 33.16 3,198,700 +1.34(+4.21%)
Mar 17, 2005 31.35 31.90 31.06 31.82 1,382,300 +0.51(+1.63%)
Mar 16, 2005 31.85 31.85 31.29 31.31 819,600 -0.55(-1.73%)
Mar 15, 2005 31.83 32.06 31.57 31.86 1,182,900 +0.07(+0.22%)
Mar 14, 2005 31.13 31.87 31.09 31.79 1,235,700 +0.68(+2.19%)
Mar 11, 2005 31.43 31.60 30.95 31.11 1,078,700 -0.47(-1.49%)
Mar 10, 2005 31.51 31.65 31.15 31.58 824,400 +0.12(+0.38%)
Mar 09, 2005 31.53 31.68 31.38 31.46 1,109,700 -0.23(-0.73%)
Mar 08, 2005 31.32 31.77 31.32 31.69 1,041,300 +0.26(+0.83%)
Mar 07, 2005 31.30 31.58 31.10 31.43 1,233,800 +0.22(+0.70%)
Mar 04, 2005 31.20 31.36 30.77 31.21 1,374,600 +0.31(+1.00%)
Mar 03, 2005 30.80 31.21 30.55 30.90 1,625,500 +0.50(+1.64%)
Mar 02, 2005 30.17 30.57 30.05 30.40 2,015,000 +0.15(+0.50%)
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.