Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 34.85 35.29 34.72 35.24 284,000 +0.25(+0.71%)
May 27, 2005 34.76 35.14 34.37 34.99 262,800 +0.10(+0.29%)
May 26, 2005 34.90 34.95 34.71 34.89 121,400 +0.15(+0.43%)
May 25, 2005 34.52 34.88 34.40 34.74 149,600 +0.01(+0.03%)
May 24, 2005 34.95 34.95 34.48 34.73 236,300 -0.21(-0.60%)
May 23, 2005 34.86 34.94 34.67 34.94 137,400 +0.19(+0.55%)
May 20, 2005 34.90 34.91 34.59 34.75 165,500 -0.24(-0.69%)
May 19, 2005 34.94 35.14 34.85 34.99 265,300 +0.04(+0.11%)
May 18, 2005 34.80 34.99 34.71 34.95 198,600 +0.25(+0.72%)
May 17, 2005 33.92 34.75 33.91 34.70 393,600 +0.63(+1.85%)
May 16, 2005 33.72 34.07 33.71 34.07 400,700 +0.32(+0.95%)
May 13, 2005 34.05 34.20 33.37 33.75 258,100 -0.26(-0.76%)
May 12, 2005 34.40 34.50 33.89 34.01 225,900 -0.39(-1.13%)
May 11, 2005 34.60 34.60 34.05 34.40 228,800 -0.24(-0.69%)
May 10, 2005 34.70 34.75 34.49 34.64 327,300 -0.28(-0.80%)
May 09, 2005 34.71 34.95 34.46 34.92 214,600 +0.27(+0.78%)
May 06, 2005 34.95 34.95 34.65 34.65 253,300 -0.11(-0.32%)
May 05, 2005 34.60 34.99 34.40 34.76 321,200 +0.11(+0.32%)
May 04, 2005 34.66 34.77 34.32 34.65 382,400 +0.24(+0.70%)
May 03, 2005 34.90 35.00 34.28 34.41 396,200 -0.49(-1.40%)
May 02, 2005 34.70 35.02 34.52 34.90 441,100 +0.30(+0.87%)
Apr 29, 2005 34.28 34.75 34.05 34.60 552,500 +0.39(+1.14%)
Apr 28, 2005 34.25 34.58 33.85 34.21 1,759,500 -1.03(-2.92%)
Apr 27, 2005 35.52 36.30 35.20 35.24 755,600 -0.42(-1.18%)
Apr 26, 2005 35.70 35.85 35.27 35.66 389,300 -0.07(-0.20%)
Apr 25, 2005 35.36 35.74 35.31 35.73 402,600 +0.37(+1.05%)
Apr 22, 2005 35.05 35.58 35.02 35.36 329,600 +0.20(+0.57%)
Apr 21, 2005 34.80 35.25 34.72 35.16 182,100 +0.46(+1.33%)
Apr 20, 2005 34.88 34.93 34.56 34.70 317,600 -0.19(-0.54%)
Apr 19, 2005 34.40 34.89 34.37 34.89 360,600 +0.51(+1.48%)
Apr 18, 2005 35.04 35.04 33.80 34.38 270,800 +0.03(+0.09%)
Apr 15, 2005 34.75 35.04 34.35 34.35 317,400 -0.46(-1.32%)
Apr 14, 2005 35.00 35.16 34.76 34.81 182,400 -0.24(-0.68%)
Apr 13, 2005 35.31 35.32 34.92 35.05 268,600 -0.25(-0.71%)
Apr 12, 2005 34.96 35.37 34.75 35.30 371,200 +0.36(+1.03%)
Apr 11, 2005 35.07 35.21 34.92 34.94 202,500 -0.23(-0.65%)
Apr 08, 2005 35.38 35.39 34.99 35.17 216,600 -0.07(-0.20%)
Apr 07, 2005 35.50 35.75 35.18 35.24 507,300 -0.18(-0.51%)
Apr 06, 2005 35.11 35.91 35.10 35.42 433,200 +0.35(+1.00%)
Apr 05, 2005 34.78 35.15 34.78 35.07 206,100 +0.20(+0.57%)
Apr 04, 2005 34.70 34.88 34.56 34.87 184,800 +0.07(+0.20%)
Apr 01, 2005 34.93 35.12 34.60 34.80 186,800 -0.13(-0.37%)
Mar 31, 2005 34.65 34.94 34.50 34.93 240,400 +0.23(+0.66%)
Mar 30, 2005 34.50 34.70 34.45 34.70 238,000 +0.32(+0.93%)
Mar 29, 2005 34.87 35.19 34.38 34.38 215,000 -0.63(-1.80%)
Mar 28, 2005 34.88 35.15 34.88 35.01 255,900 +0.15(+0.43%)
Mar 24, 2005 34.29 35.05 34.29 34.86 338,800 +0.51(+1.48%)
Mar 23, 2005 34.57 34.57 34.07 34.35 287,600 -0.13(-0.38%)
Mar 22, 2005 34.95 35.13 34.44 34.48 315,200 -0.49(-1.40%)
Mar 21, 2005 34.70 34.97 34.56 34.97 228,900 +0.15(+0.43%)
Mar 18, 2005 34.92 34.92 34.51 34.82 350,100 -0.06(-0.17%)
Mar 17, 2005 34.62 34.97 34.50 34.88 191,800 +0.38(+1.10%)
Mar 16, 2005 34.75 34.80 34.39 34.50 137,100 -0.22(-0.63%)
Mar 15, 2005 35.02 35.09 34.60 34.72 290,800 -0.15(-0.43%)
Mar 14, 2005 34.50 35.20 34.48 34.87 332,200 +0.34(+0.98%)
Mar 11, 2005 34.58 34.79 34.37 34.53 200,700 -0.02(-0.06%)
Mar 10, 2005 34.77 34.81 34.23 34.55 310,700 -0.20(-0.58%)
Mar 09, 2005 35.40 35.40 34.71 34.75 235,900 -0.81(-2.28%)
Mar 08, 2005 35.75 35.84 35.41 35.56 215,900 -0.19(-0.53%)
Mar 07, 2005 35.43 35.78 35.23 35.75 225,200 +0.12(+0.34%)
Mar 04, 2005 35.27 35.70 35.16 35.63 174,200 +0.45(+1.28%)
Mar 03, 2005 35.12 35.36 34.85 35.18 172,200 +0.00(+0.00%)
Mar 02, 2005 35.13 35.29 34.82 35.18 191,200 +0.09(+0.26%)
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.