Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 40.10 40.19 39.46 39.46 84,800 -0.59(-1.47%)
May 27, 2005 39.70 40.20 39.65 40.05 121,900 +0.21(+0.53%)
May 26, 2005 39.50 39.95 39.45 39.84 89,200 +0.54(+1.37%)
May 25, 2005 39.48 39.65 39.20 39.30 95,600 -0.05(-0.13%)
May 24, 2005 38.99 39.47 38.91 39.35 123,100 +0.44(+1.13%)
May 23, 2005 38.50 38.99 38.44 38.91 108,600 +0.51(+1.33%)
May 20, 2005 39.15 39.26 38.39 38.40 153,800 -0.80(-2.04%)
May 19, 2005 39.39 39.47 39.00 39.20 109,000 -0.10(-0.25%)
May 18, 2005 39.28 39.35 39.05 39.30 59,100 +0.07(+0.18%)
May 17, 2005 39.40 39.48 38.75 39.23 74,500 +0.04(+0.10%)
May 16, 2005 39.00 39.60 38.99 39.19 94,900 +0.24(+0.62%)
May 13, 2005 38.74 39.29 38.31 38.95 74,800 +0.18(+0.46%)
May 12, 2005 36.50 39.70 36.50 38.77 212,300 +2.93(+8.18%)
May 11, 2005 35.70 35.95 35.23 35.84 40,400 +0.09(+0.25%)
May 10, 2005 35.50 35.94 35.45 35.75 57,700 -0.25(-0.69%)
May 09, 2005 34.95 36.00 34.79 36.00 32,500 +1.04(+2.97%)
May 06, 2005 34.98 34.99 34.65 34.96 31,100 +0.00(+0.00%)
May 05, 2005 34.51 34.98 34.27 34.96 38,900 +0.45(+1.30%)
May 04, 2005 34.05 34.72 34.05 34.51 25,400 +0.46(+1.35%)
May 03, 2005 34.10 34.30 33.97 34.05 60,000 -0.05(-0.15%)
May 02, 2005 34.55 34.95 34.00 34.10 30,700 -0.30(-0.87%)
Apr 29, 2005 34.00 34.40 33.75 34.40 27,100 +0.38(+1.12%)
Apr 28, 2005 34.29 34.50 34.01 34.02 33,100 -0.28(-0.82%)
Apr 27, 2005 34.42 34.50 34.21 34.30 40,800 -0.08(-0.23%)
Apr 26, 2005 35.00 35.14 34.38 34.38 36,100 -0.46(-1.32%)
Apr 25, 2005 34.50 35.70 34.40 34.84 31,100 +0.44(+1.28%)
Apr 22, 2005 34.49 34.57 33.95 34.40 42,800 +0.01(+0.03%)
Apr 21, 2005 34.55 34.55 34.05 34.39 19,600 +0.09(+0.26%)
Apr 20, 2005 34.92 34.92 34.10 34.30 29,700 -0.62(-1.78%)
Apr 19, 2005 34.73 35.00 33.96 34.92 97,300 +0.39(+1.13%)
Apr 18, 2005 34.35 34.55 33.99 34.53 30,500 +0.27(+0.79%)
Apr 15, 2005 35.30 35.30 34.16 34.26 19,300 -0.79(-2.25%)
Apr 14, 2005 34.80 35.16 34.60 35.05 48,600 +0.25(+0.72%)
Apr 13, 2005 34.86 34.99 34.64 34.80 14,000 -0.18(-0.51%)
Apr 12, 2005 34.68 35.00 34.02 34.98 35,600 +0.20(+0.58%)
Apr 11, 2005 35.20 35.20 34.53 34.78 38,400 -0.42(-1.19%)
Apr 08, 2005 34.51 35.89 34.51 35.20 61,800 +0.70(+2.03%)
Apr 07, 2005 34.32 35.08 34.30 34.50 81,000 +0.19(+0.55%)
Apr 06, 2005 33.48 34.42 33.25 34.31 52,100 +0.91(+2.72%)
Apr 05, 2005 33.20 33.60 33.00 33.40 36,000 +0.20(+0.60%)
Apr 04, 2005 32.98 34.00 32.77 33.20 37,600 +0.32(+0.97%)
Apr 01, 2005 34.97 34.97 32.20 32.88 46,200 -2.03(-5.81%)
Mar 31, 2005 33.40 34.91 33.05 34.91 49,100 +2.16(+6.60%)
Mar 30, 2005 32.05 32.75 31.96 32.75 28,700 +0.65(+2.02%)
Mar 29, 2005 32.25 32.43 31.90 32.10 17,200 -0.32(-0.99%)
Mar 28, 2005 31.05 32.49 31.05 32.42 33,400 +1.62(+5.26%)
Mar 24, 2005 30.95 31.23 30.80 30.80 7,400 -0.22(-0.71%)
Mar 23, 2005 31.10 31.20 30.96 31.02 29,300 -0.09(-0.29%)
Mar 22, 2005 31.10 31.25 31.10 31.11 10,700 +0.01(+0.03%)
Mar 21, 2005 31.04 31.17 31.03 31.10 22,200 +0.06(+0.19%)
Mar 18, 2005 31.48 31.48 31.03 31.04 33,400 -0.06(-0.19%)
Mar 17, 2005 31.00 31.28 30.97 31.10 19,500 +0.05(+0.16%)
Mar 16, 2005 31.15 31.25 31.04 31.05 5,800 +0.05(+0.16%)
Mar 15, 2005 31.10 31.29 31.00 31.00 15,300 +0.04(+0.13%)
Mar 14, 2005 31.00 31.10 30.63 30.96 16,000 +0.05(+0.16%)
Mar 11, 2005 31.45 31.48 30.70 30.91 9,100 -0.44(-1.40%)
Mar 10, 2005 31.61 31.70 31.35 31.35 7,500 -0.01(-0.03%)
Mar 09, 2005 31.35 31.44 31.30 31.36 11,700 +0.01(+0.03%)
Mar 08, 2005 31.41 31.50 31.34 31.35 8,200 -0.06(-0.19%)
Mar 07, 2005 31.55 31.65 30.98 31.41 19,300 -0.04(-0.13%)
Mar 04, 2005 30.64 31.55 30.50 31.45 20,600 +1.06(+3.49%)
Mar 03, 2005 30.84 31.65 29.99 30.39 35,600 -0.70(-2.25%)
Mar 02, 2005 30.50 31.11 30.50 31.09 9,500 +0.63(+2.07%)
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.