Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 35.80 35.81 35.44 35.58 1,461,175 +0.36(+1.02%)
Jun 29, 2005 34.87 35.44 34.83 35.22 1,378,528 +0.58(+1.68%)
Jun 28, 2005 34.02 34.74 33.98 34.64 1,127,571 +0.75(+2.22%)
Jun 27, 2005 33.76 34.07 33.76 33.89 892,139 +0.09(+0.27%)
Jun 24, 2005 34.34 34.49 33.68 33.80 1,567,164 -0.64(-1.87%)
Jun 23, 2005 34.83 34.87 34.37 34.45 1,402,652 -0.30(-0.85%)
Jun 22, 2005 34.90 35.12 34.62 34.74 1,251,654 +0.06(+0.18%)
Jun 21, 2005 35.17 35.25 34.50 34.68 1,255,563 -0.58(-1.65%)
Jun 20, 2005 35.30 35.44 34.95 35.26 994,331 -0.04(-0.10%)
Jun 17, 2005 35.10 35.56 34.85 35.30 1,546,837 +0.61(+1.76%)
Jun 16, 2005 34.87 35.00 34.19 34.69 844,115 -0.14(-0.41%)
Jun 15, 2005 35.70 35.70 34.54 34.83 783,805 -0.52(-1.47%)
Jun 14, 2005 34.53 35.36 34.52 35.35 900,404 +0.81(+2.36%)
Jun 13, 2005 34.19 34.54 34.05 34.53 512,410 +0.38(+1.10%)
Jun 10, 2005 35.22 35.22 33.95 34.16 550,495 -0.37(-1.06%)
Jun 09, 2005 33.60 34.53 33.57 34.53 1,359,876 +0.95(+2.83%)
Jun 08, 2005 34.25 34.29 33.41 33.58 586,122 -0.60(-1.76%)
Jun 07, 2005 34.37 34.76 34.10 34.18 1,260,253 -0.04(-0.10%)
Jun 06, 2005 33.90 34.24 33.67 34.21 1,076,755 +0.38(+1.14%)
Jun 03, 2005 33.52 34.20 33.52 33.83 898,952 +0.31(+0.94%)
Jun 02, 2005 33.35 33.58 32.95 33.51 789,054 +0.19(+0.56%)
Jun 01, 2005 32.73 33.39 32.46 33.33 1,083,233 +0.77(+2.37%)
May 31, 2005 33.06 33.12 32.52 32.56 1,088,258 -0.47(-1.44%)
May 27, 2005 32.82 33.20 32.77 33.03 598,520 +0.21(+0.65%)
May 26, 2005 32.68 32.90 32.58 32.82 581,543 +0.42(+1.30%)
May 25, 2005 32.48 32.63 32.13 32.39 595,839 -0.07(-0.22%)
May 24, 2005 32.59 32.95 32.32 32.47 770,514 -0.06(-0.19%)
May 23, 2005 32.51 32.65 32.15 32.53 733,658 +0.03(+0.08%)
May 20, 2005 32.79 32.81 32.26 32.50 542,565 -0.21(-0.66%)
May 19, 2005 32.68 33.08 32.27 32.72 880,524 +0.06(+0.19%)
May 18, 2005 32.23 33.21 32.08 32.65 2,062,152 +0.62(+1.93%)
May 17, 2005 31.77 32.05 31.37 32.04 718,581 +0.28(+0.87%)
May 16, 2005 30.89 31.81 30.89 31.76 894,597 +0.70(+2.25%)
May 13, 2005 32.02 32.13 30.39 31.06 1,488,984 -1.07(-3.34%)
May 12, 2005 32.71 33.08 32.13 32.13 1,240,373 -0.53(-1.62%)
May 11, 2005 32.81 32.85 31.95 32.66 1,160,519 -0.02(-0.05%)
May 10, 2005 32.50 32.89 32.32 32.68 1,595,755 +0.15(+0.47%)
May 09, 2005 31.52 32.77 31.20 32.53 1,700,292 +1.12(+3.56%)
May 06, 2005 31.47 31.65 31.01 31.41 1,034,761 +0.10(+0.31%)
May 05, 2005 31.45 31.98 31.17 31.31 1,477,592 -0.13(-0.43%)
May 04, 2005 31.07 31.70 30.93 31.45 2,172,497 +0.64(+2.09%)
May 03, 2005 31.07 31.11 30.12 30.80 2,457,293 -0.32(-1.04%)
May 02, 2005 30.58 31.80 30.28 31.12 3,187,043 +0.10(+0.32%)
Apr 29, 2005 29.01 31.28 28.99 31.02 2,849,643 +2.01(+6.94%)
Apr 28, 2005 29.42 29.42 28.87 29.01 1,178,612 -0.39(-1.34%)
Apr 27, 2005 28.89 29.49 28.14 29.40 1,385,229 +0.62(+2.15%)
Apr 26, 2005 28.41 29.01 28.21 28.79 1,299,008 +0.39(+1.36%)
Apr 25, 2005 27.72 28.45 27.68 28.40 1,425,100 +0.68(+2.45%)
Apr 22, 2005 28.09 28.09 27.43 27.72 1,133,491 -0.37(-1.31%)
Apr 21, 2005 28.43 28.65 27.85 28.09 1,807,622 -0.12(-0.41%)
Apr 20, 2005 29.12 29.49 28.20 28.20 935,362 -0.91(-3.14%)
Apr 19, 2005 28.28 29.28 28.28 29.12 1,107,468 +0.84(+2.98%)
Apr 18, 2005 28.90 28.95 27.68 28.28 1,260,477 -0.68(-2.35%)
Apr 15, 2005 29.23 29.48 28.85 28.96 1,259,807 -0.36(-1.22%)
Apr 14, 2005 30.50 30.50 29.00 29.31 2,283,176 -1.18(-3.88%)
Apr 13, 2005 30.52 30.75 30.33 30.50 937,595 -0.03(-0.09%)
Apr 12, 2005 30.26 30.60 29.78 30.52 735,669 +0.07(+0.24%)
Apr 11, 2005 30.46 30.74 30.16 30.45 1,019,684 -0.07(-0.23%)
Apr 08, 2005 30.98 31.00 30.38 30.52 1,002,819 -0.36(-1.16%)
Apr 07, 2005 30.62 30.92 30.24 30.88 1,162,306 +0.44(+1.44%)
Apr 06, 2005 30.04 30.86 30.02 30.44 1,297,891 +0.50(+1.67%)
Apr 05, 2005 29.14 29.95 29.10 29.94 1,378,081 +0.88(+3.02%)
Apr 04, 2005 29.15 29.35 28.88 29.06 560,212 -0.10(-0.34%)
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.