Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.57 33.32 32.57 33.22 1,689,318 +0.81(+2.49%)
May 27, 2005 32.15 32.42 31.93 32.42 457,808 +0.53(+1.65%)
May 26, 2005 31.84 32.28 31.84 31.89 531,421 +0.00(+0.00%)
May 25, 2005 32.68 32.68 31.81 31.89 362,945 -0.60(-1.83%)
May 24, 2005 33.36 33.36 32.23 32.48 826,824 -0.88(-2.64%)
May 23, 2005 33.26 33.58 33.15 33.36 350,423 -0.03(-0.08%)
May 20, 2005 33.13 33.39 32.95 33.39 517,192 +0.28(+0.84%)
May 19, 2005 32.36 33.16 32.36 33.11 450,408 +0.78(+2.41%)
May 18, 2005 32.42 32.42 31.86 32.33 718,491 -0.07(-0.21%)
May 17, 2005 32.02 32.48 31.88 32.40 500,686 +0.34(+1.05%)
May 16, 2005 31.62 32.07 31.60 32.06 393,301 +0.54(+1.72%)
May 13, 2005 31.84 31.99 31.42 31.52 398,234 -0.29(-0.91%)
May 12, 2005 31.83 32.13 31.73 31.81 519,848 -0.02(-0.07%)
May 11, 2005 31.61 31.83 31.36 31.83 457,998 +0.06(+0.18%)
May 10, 2005 31.77 32.01 31.52 31.77 620,213 +0.02(+0.05%)
May 09, 2005 31.12 31.81 31.12 31.76 560,070 +0.60(+1.91%)
May 06, 2005 31.31 31.40 30.99 31.16 315,134 -0.26(-0.82%)
May 05, 2005 31.19 31.50 31.03 31.42 589,667 +0.23(+0.73%)
May 04, 2005 30.83 31.21 30.57 31.19 645,636 +0.36(+1.18%)
May 03, 2005 31.15 31.26 30.79 30.83 620,023 -0.59(-1.86%)
May 02, 2005 31.89 31.89 31.18 31.41 559,501 -0.37(-1.16%)
Apr 29, 2005 31.31 31.78 30.91 31.78 634,632 +0.60(+1.93%)
Apr 28, 2005 31.38 31.38 31.11 31.18 174,547 -0.25(-0.80%)
Apr 27, 2005 31.10 31.47 30.97 31.43 270,169 +0.26(+0.83%)
Apr 26, 2005 30.94 31.19 30.72 31.18 425,934 +0.11(+0.34%)
Apr 25, 2005 30.49 31.07 30.47 31.07 652,846 +0.58(+1.90%)
Apr 22, 2005 30.36 30.54 30.25 30.49 514,346 +0.13(+0.43%)
Apr 21, 2005 30.32 30.46 30.07 30.36 314,375 +0.09(+0.31%)
Apr 20, 2005 30.20 30.52 30.04 30.26 350,613 -0.06(-0.19%)
Apr 19, 2005 29.96 30.32 29.96 30.32 392,922 +0.25(+0.82%)
Apr 18, 2005 29.70 30.07 29.44 30.07 472,796 +0.44(+1.49%)
Apr 15, 2005 29.80 29.91 29.48 29.63 362,945 -0.05(-0.16%)
Apr 14, 2005 29.60 29.83 29.34 29.68 654,933 -0.02(-0.05%)
Apr 13, 2005 29.44 29.86 29.44 29.70 583,027 +0.28(+0.95%)
Apr 12, 2005 28.99 29.52 28.86 29.42 661,384 +0.37(+1.27%)
Apr 11, 2005 29.04 29.16 28.83 29.05 477,919 +0.43(+1.49%)
Apr 08, 2005 28.86 28.87 28.48 28.62 569,177 -0.24(-0.82%)
Apr 07, 2005 28.64 28.86 28.53 28.86 475,642 +0.21(+0.74%)
Apr 06, 2005 28.67 28.75 28.46 28.65 430,487 +0.12(+0.42%)
Apr 05, 2005 28.54 28.58 28.37 28.53 307,166 +0.06(+0.22%)
Apr 04, 2005 28.51 28.57 28.10 28.46 492,148 -0.11(-0.37%)
Apr 01, 2005 28.51 28.69 27.99 28.57 1,223,162 +0.48(+1.73%)
Mar 31, 2005 28.46 28.67 28.08 28.08 489,302 -0.30(-1.06%)
Mar 30, 2005 28.19 28.44 28.17 28.38 825,686 +0.21(+0.75%)
Mar 29, 2005 28.02 28.44 28.02 28.17 441,491 +0.02(+0.07%)
Mar 28, 2005 28.53 28.59 28.05 28.15 394,819 -0.43(-1.51%)
Mar 24, 2005 28.51 28.82 28.41 28.58 502,014 +0.14(+0.48%)
Mar 23, 2005 28.51 28.65 28.16 28.45 663,471 -0.29(-1.01%)
Mar 22, 2005 29.43 29.65 28.74 28.74 468,432 -0.64(-2.19%)
Mar 21, 2005 29.70 29.80 29.23 29.38 291,608 -0.35(-1.17%)
Mar 18, 2005 30.23 30.25 29.73 29.73 477,539 -0.45(-1.48%)
Mar 17, 2005 29.99 30.23 29.99 30.18 245,884 +0.32(+1.06%)
Mar 16, 2005 29.83 30.01 29.57 29.86 477,160 -0.03(-0.09%)
Mar 15, 2005 30.04 30.32 29.70 29.89 382,297 +0.08(+0.27%)
Mar 14, 2005 29.57 29.96 29.57 29.81 472,986 +0.24(+0.80%)
Mar 11, 2005 30.07 30.10 29.57 29.57 403,926 -0.55(-1.84%)
Mar 10, 2005 29.89 30.33 29.89 30.12 559,691 +0.24(+0.79%)
Mar 09, 2005 31.02 31.02 29.54 29.89 439,025 -1.14(-3.67%)
Mar 08, 2005 31.32 31.32 30.96 31.02 350,992 -0.30(-0.96%)
Mar 07, 2005 30.99 31.40 30.89 31.32 442,061 +0.26(+0.83%)
Mar 04, 2005 30.52 31.07 30.46 31.07 514,536 +0.72(+2.36%)
Mar 03, 2005 30.04 30.35 29.95 30.35 491,579 +0.11(+0.35%)
Mar 02, 2005 30.41 30.41 30.15 30.24 362,565 -0.17(-0.55%)
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.