Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 37.08 37.42 36.62 36.64 1,611,800 -0.45(-1.20%)
Jun 29, 2005 37.30 37.66 36.91 37.09 1,451,500 -0.14(-0.38%)
Jun 28, 2005 36.13 37.25 36.13 37.23 2,046,300 +1.21(+3.36%)
Jun 27, 2005 35.83 36.41 35.80 36.02 1,994,100 -0.06(-0.17%)
Jun 24, 2005 36.10 36.24 35.53 36.08 1,675,800 -0.12(-0.35%)
Jun 23, 2005 36.58 36.98 36.05 36.20 1,435,200 -0.38(-1.03%)
Jun 22, 2005 36.45 36.66 36.26 36.58 1,314,700 +0.20(+0.54%)
Jun 21, 2005 36.45 36.70 35.98 36.38 1,158,200 +0.08(+0.22%)
Jun 20, 2005 36.38 36.54 36.13 36.30 1,383,600 -0.28(-0.75%)
Jun 17, 2005 36.77 36.90 36.26 36.58 1,679,100 +0.06(+0.16%)
Jun 16, 2005 36.52 37.23 36.50 36.52 1,763,400 -0.06(-0.16%)
Jun 15, 2005 37.25 37.25 36.25 36.58 3,218,500 -0.67(-1.81%)
Jun 14, 2005 35.73 37.76 35.67 37.25 4,306,300 +1.41(+3.92%)
Jun 13, 2005 35.60 36.24 35.49 35.84 2,136,200 +0.36(+1.01%)
Jun 10, 2005 35.05 35.59 35.02 35.48 2,662,400 +0.38(+1.10%)
Jun 09, 2005 34.23 35.16 34.02 35.10 1,870,900 +0.80(+2.35%)
Jun 08, 2005 34.46 34.58 34.13 34.30 1,112,400 -0.23(-0.68%)
Jun 07, 2005 34.12 35.03 34.05 34.53 2,093,400 +0.39(+1.14%)
Jun 06, 2005 33.88 34.19 33.50 34.14 1,634,100 +0.19(+0.56%)
Jun 03, 2005 34.41 34.91 33.87 33.95 2,601,600 -0.59(-1.72%)
Jun 02, 2005 34.12 34.55 34.06 34.55 4,419,600 +0.70(+2.05%)
Jun 01, 2005 33.73 34.37 33.50 33.85 1,804,700 +0.12(+0.37%)
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%)
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.