Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 35.87 36.08 35.60 36.08 7,128,142 +0.29(+0.81%)
Apr 28, 2005 35.93 36.09 35.32 35.79 6,112,406 -0.14(-0.39%)
Apr 27, 2005 35.91 35.96 35.30 35.93 5,540,113 -0.10(-0.29%)
Apr 26, 2005 35.94 36.40 35.87 36.03 5,836,389 -0.23(-0.63%)
Apr 25, 2005 36.11 36.52 36.03 36.26 6,691,021 +0.23(+0.63%)
Apr 22, 2005 35.94 36.24 35.80 36.03 6,432,670 -0.06(-0.17%)
Apr 21, 2005 36.38 36.40 35.80 36.09 9,102,401 +0.30(+0.83%)
Apr 20, 2005 36.56 36.83 35.79 35.80 12,014,113 -0.88(-2.41%)
Apr 19, 2005 36.40 36.82 36.40 36.68 9,586,201 +0.28(+0.76%)
Apr 18, 2005 35.88 36.54 35.64 36.40 19,949,074 +0.57(+1.60%)
Apr 15, 2005 36.40 36.95 35.43 35.83 54,280,528 +1.80(+5.28%)
Apr 14, 2005 35.09 35.22 34.03 34.03 27,316,766 -1.21(-3.43%)
Apr 13, 2005 33.19 35.72 32.97 35.24 28,918,086 +2.04(+6.13%)
Apr 12, 2005 33.35 33.38 32.64 33.21 8,804,180 -0.34(-1.01%)
Apr 11, 2005 33.51 33.74 33.32 33.55 4,648,690 +0.04(+0.11%)
Apr 08, 2005 33.41 33.73 33.32 33.51 6,630,890 +0.19(+0.57%)
Apr 07, 2005 32.85 33.59 32.76 33.32 7,035,596 +0.27(+0.82%)
Apr 06, 2005 32.92 33.16 32.58 33.05 7,037,541 +0.22(+0.66%)
Apr 05, 2005 31.85 32.89 31.85 32.83 7,546,463 +1.16(+3.66%)
Apr 04, 2005 31.79 31.93 31.52 31.67 6,891,186 +0.09(+0.27%)
Apr 01, 2005 32.27 32.42 31.52 31.58 6,961,527 -0.56(-1.75%)
Mar 31, 2005 32.56 32.56 32.11 32.15 4,677,539 -0.41(-1.27%)
Mar 30, 2005 32.36 32.60 32.10 32.56 6,205,600 +0.64(+2.01%)
Mar 29, 2005 32.42 32.45 31.66 31.92 9,583,608 -0.63(-1.93%)
Mar 28, 2005 32.65 32.65 32.12 32.55 5,275,279 -0.09(-0.28%)
Mar 24, 2005 32.58 32.99 32.55 32.64 5,045,454 +0.07(+0.23%)
Mar 23, 2005 31.96 33.14 31.87 32.56 9,250,864 +0.58(+1.81%)
Mar 22, 2005 32.08 32.38 31.96 31.98 5,381,926 -0.09(-0.27%)
Mar 21, 2005 32.40 32.48 32.06 32.07 3,653,375 -0.33(-1.03%)
Mar 18, 2005 32.23 32.48 31.87 32.40 8,466,087 +0.18(+0.56%)
Mar 17, 2005 32.26 32.52 31.98 32.23 6,484,373 +0.07(+0.21%)
Mar 16, 2005 32.54 32.68 31.97 32.16 7,480,335 -0.36(-1.10%)
Mar 15, 2005 33.29 33.32 32.48 32.52 7,758,783 -0.62(-1.86%)
Mar 14, 2005 33.87 33.93 33.03 33.13 9,491,872 -0.71(-2.10%)
Mar 11, 2005 34.38 34.40 33.75 33.84 5,214,500 -0.44(-1.28%)
Mar 10, 2005 34.30 34.49 34.04 34.28 5,249,185 -0.02(-0.07%)
Mar 09, 2005 34.71 34.78 34.12 34.30 7,667,210 -0.70(-2.01%)
Mar 08, 2005 35.34 35.43 34.87 35.01 4,375,914 -0.36(-1.01%)
Mar 07, 2005 35.16 35.42 35.06 35.37 5,564,586 +0.35(+0.99%)
Mar 04, 2005 34.95 35.11 34.56 35.02 4,914,172 +0.38(+1.09%)
Mar 03, 2005 34.92 34.92 34.28 34.64 3,139,916 -0.12(-0.35%)
Mar 02, 2005 34.60 35.17 34.47 34.77 4,683,212 -0.09(-0.25%)
Mar 01, 2005 34.67 34.95 34.53 34.85 4,364,083 +0.30(+0.87%)
Feb 28, 2005 34.47 34.74 34.09 34.55 4,916,765 +0.10(+0.30%)
Feb 25, 2005 33.95 34.48 33.90 34.45 3,951,597 +0.44(+1.29%)
Feb 24, 2005 33.89 34.05 33.67 34.01 4,114,484 +0.18(+0.53%)
Feb 23, 2005 33.75 33.96 33.66 33.83 3,548,187 +0.17(+0.49%)
Feb 22, 2005 33.73 34.00 33.63 33.66 6,241,257 -0.02(-0.07%)
Feb 18, 2005 34.08 34.08 33.53 33.69 7,206,263 -0.33(-0.96%)
Feb 17, 2005 34.11 34.36 33.94 34.01 4,473,809 -0.19(-0.54%)
Feb 16, 2005 34.26 34.45 33.96 34.20 4,185,798 -0.21(-0.61%)
Feb 15, 2005 34.09 34.49 33.90 34.41 5,501,376 +0.23(+0.67%)
Feb 14, 2005 34.52 34.54 33.96 34.18 3,452,724 -0.06(-0.18%)
Feb 11, 2005 33.71 34.98 33.69 34.24 4,401,846 +0.43(+1.28%)
Feb 10, 2005 33.92 33.93 33.63 33.81 3,212,364 +0.09(+0.27%)
Feb 09, 2005 34.37 34.63 33.68 33.72 4,748,043 -0.46(-1.35%)
Feb 08, 2005 34.06 34.30 33.97 34.18 5,155,504 -0.21(-0.61%)
Feb 07, 2005 34.11 34.65 34.03 34.39 3,315,445 +0.44(+1.29%)
Feb 04, 2005 33.76 34.15 33.63 33.95 3,598,593 +0.10(+0.29%)
Feb 03, 2005 34.02 34.06 33.69 33.85 5,513,046 -0.17(-0.49%)
Feb 02, 2005 33.70 34.24 33.58 34.02 4,461,653 +0.23(+0.69%)
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.