Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 33.90 33.90 33.57 33.73 1,278,500 -0.13(-0.40%)
May 27, 2005 34.02 34.17 33.78 33.86 1,329,000 -0.08(-0.24%)
May 26, 2005 33.90 34.11 33.56 33.94 1,804,800 +0.27(+0.82%)
May 25, 2005 34.27 34.27 33.55 33.66 2,838,600 -0.84(-2.45%)
May 24, 2005 34.58 34.68 34.42 34.51 3,009,600 -0.23(-0.66%)
May 23, 2005 34.25 34.75 34.25 34.74 2,374,900 +0.31(+0.90%)
May 20, 2005 34.35 34.44 33.66 34.43 2,853,900 -0.04(-0.12%)
May 19, 2005 33.88 34.52 33.85 34.47 3,818,900 +0.50(+1.47%)
May 18, 2005 33.77 34.05 33.56 33.97 3,541,600 +0.67(+2.01%)
May 17, 2005 32.25 33.70 32.25 33.30 4,736,600 +0.82(+2.52%)
May 16, 2005 31.60 32.53 31.60 32.48 2,553,500 +0.85(+2.70%)
May 13, 2005 31.50 31.75 31.37 31.62 2,681,000 +0.10(+0.32%)
May 12, 2005 31.40 31.95 31.39 31.52 2,848,900 -0.12(-0.36%)
May 11, 2005 32.25 32.44 31.02 31.64 4,436,900 -0.31(-0.97%)
May 10, 2005 31.85 32.30 31.66 31.95 2,739,700 -0.18(-0.54%)
May 09, 2005 31.65 32.45 31.65 32.12 2,952,600 +0.54(+1.69%)
May 06, 2005 31.52 31.82 31.41 31.59 2,354,600 +0.41(+1.30%)
May 05, 2005 31.30 31.99 31.06 31.18 4,478,200 +1.10(+3.66%)
May 04, 2005 29.82 30.16 29.75 30.09 1,540,600 +0.27(+0.89%)
May 03, 2005 29.35 30.15 29.25 29.82 2,463,300 +0.40(+1.36%)
May 02, 2005 28.94 29.42 28.84 29.42 1,996,500 +0.67(+2.33%)
Apr 29, 2005 29.80 29.82 28.30 28.75 4,675,700 -0.95(-3.18%)
Apr 28, 2005 30.32 30.55 29.68 29.70 1,822,600 -0.70(-2.32%)
Apr 27, 2005 30.80 30.80 30.18 30.40 1,704,600 -0.46(-1.49%)
Apr 26, 2005 31.01 31.34 30.80 30.86 1,617,700 -0.16(-0.50%)
Apr 25, 2005 30.77 31.04 30.71 31.02 1,502,700 +0.34(+1.11%)
Apr 22, 2005 31.20 31.20 30.52 30.68 1,994,400 -0.52(-1.68%)
Apr 21, 2005 31.12 31.36 30.73 31.20 1,731,100 +0.27(+0.89%)
Apr 20, 2005 31.18 31.51 30.80 30.93 2,409,100 -0.25(-0.80%)
Apr 19, 2005 30.89 31.25 30.60 31.18 1,702,100 +0.30(+0.96%)
Apr 18, 2005 30.85 30.94 30.36 30.88 2,586,900 +0.11(+0.36%)
Apr 15, 2005 31.05 31.48 30.45 30.77 3,369,100 -0.45(-1.44%)
Apr 14, 2005 32.08 32.20 31.21 31.22 2,946,800 -0.78(-2.44%)
Apr 13, 2005 32.06 32.15 31.95 32.00 2,100,300 -0.18(-0.56%)
Apr 12, 2005 32.28 32.28 31.87 32.18 2,245,600 -0.10(-0.33%)
Apr 11, 2005 32.17 32.54 32.15 32.28 3,016,600 +0.16(+0.50%)
Apr 08, 2005 32.23 32.38 32.06 32.12 2,985,300 -0.23(-0.73%)
Apr 07, 2005 32.12 32.42 31.86 32.36 3,013,400 +0.03(+0.11%)
Apr 06, 2005 32.38 32.48 32.10 32.33 2,075,900 -0.05(-0.15%)
Apr 05, 2005 32.15 32.48 32.03 32.38 2,600,800 +0.09(+0.29%)
Apr 04, 2005 31.45 32.44 31.40 32.28 4,934,900 +0.88(+2.79%)
Apr 01, 2005 31.90 31.92 31.32 31.41 2,721,300 -0.41(-1.30%)
Mar 31, 2005 31.52 31.98 31.50 31.82 2,427,400 +0.20(+0.63%)
Mar 30, 2005 30.84 31.65 30.82 31.62 2,545,300 +0.79(+2.55%)
Mar 29, 2005 31.20 31.56 30.68 30.84 2,526,800 -0.71(-2.27%)
Mar 28, 2005 30.54 31.75 30.52 31.55 3,198,900 +1.02(+3.32%)
Mar 24, 2005 30.50 31.00 30.18 30.54 2,654,100 +0.25(+0.83%)
Mar 23, 2005 30.40 30.66 30.13 30.29 3,839,600 -0.44(-1.43%)
Mar 22, 2005 31.16 31.25 30.54 30.73 2,045,200 -0.43(-1.40%)
Mar 21, 2005 31.35 31.44 30.57 31.16 1,894,300 -0.36(-1.13%)
Mar 18, 2005 31.75 31.84 31.12 31.52 2,220,100 -0.34(-1.05%)
Mar 17, 2005 31.62 31.93 31.37 31.85 1,851,600 +0.35(+1.11%)
Mar 16, 2005 32.08 32.08 31.38 31.50 2,770,400 -0.67(-2.10%)
Mar 15, 2005 32.15 32.27 31.92 32.17 3,395,100 -0.05(-0.16%)
Mar 14, 2005 31.32 32.23 31.30 32.23 4,119,900 +1.15(+3.70%)
Mar 11, 2005 31.10 31.19 30.96 31.07 1,802,000 -0.25(-0.80%)
Mar 10, 2005 30.45 31.43 30.43 31.32 3,581,900 +0.82(+2.70%)
Mar 09, 2005 30.57 31.02 30.37 30.50 3,308,300 +0.20(+0.64%)
Mar 08, 2005 30.18 30.39 30.09 30.30 2,357,100 -0.07(-0.23%)
Mar 07, 2005 30.50 30.60 30.02 30.38 3,472,700 -0.10(-0.33%)
Mar 04, 2005 30.88 31.04 30.45 30.48 2,699,400 -0.45(-1.46%)
Mar 03, 2005 30.89 31.20 30.43 30.93 4,285,800 +0.16(+0.54%)
Mar 02, 2005 30.07 31.55 30.00 30.76 7,103,300 +0.27(+0.89%)
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.