Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 36.44 36.54 35.95 35.97 6,441,637 -0.46(-1.27%)
May 27, 2005 36.39 36.56 36.13 36.43 3,777,786 -0.03(-0.08%)
May 26, 2005 36.27 36.69 36.23 36.46 4,247,963 +0.25(+0.68%)
May 25, 2005 36.25 36.43 35.98 36.22 4,931,268 +0.05(+0.14%)
May 24, 2005 35.82 36.58 35.82 36.17 4,414,089 -0.06(-0.17%)
May 23, 2005 36.21 36.70 36.00 36.23 4,770,490 -0.11(-0.31%)
May 20, 2005 36.96 36.96 36.16 36.34 8,202,410 -0.64(-1.74%)
May 19, 2005 37.40 37.53 36.77 36.98 6,354,441 -0.26(-0.70%)
May 18, 2005 37.02 37.48 36.97 37.24 8,770,643 +0.49(+1.34%)
May 17, 2005 36.67 36.79 36.34 36.75 3,011,824 +0.10(+0.27%)
May 16, 2005 36.36 36.84 36.28 36.65 3,260,445 +0.39(+1.09%)
May 13, 2005 36.17 36.54 35.92 36.26 4,868,869 -0.27(-0.73%)
May 12, 2005 36.63 36.84 36.28 36.52 4,323,814 +0.27(+0.75%)
May 11, 2005 36.04 36.39 35.93 36.25 4,304,203 -0.23(-0.64%)
May 10, 2005 36.66 36.80 36.45 36.48 5,446,502 -0.39(-1.05%)
May 09, 2005 37.07 37.07 36.67 36.87 5,991,233 -0.26(-0.70%)
May 06, 2005 37.37 37.62 37.11 37.13 7,705,167 -0.16(-0.43%)
May 05, 2005 37.08 37.41 36.88 37.29 5,601,931 +0.11(+0.30%)
May 04, 2005 37.01 37.31 36.72 37.18 9,389,604 +0.31(+0.85%)
May 03, 2005 36.40 37.01 36.35 36.87 9,241,144 +0.52(+1.43%)
May 02, 2005 36.22 36.46 35.74 36.35 5,777,943 +0.27(+0.75%)
Apr 29, 2005 35.87 36.08 35.60 36.08 7,128,021 +0.29(+0.81%)
Apr 28, 2005 35.93 36.09 35.32 35.79 6,112,302 -0.14(-0.39%)
Apr 27, 2005 35.91 35.97 35.30 35.93 5,540,018 -0.10(-0.29%)
Apr 26, 2005 35.94 36.40 35.87 36.03 5,836,290 -0.23(-0.63%)
Apr 25, 2005 36.11 36.52 36.03 36.26 6,690,907 +0.23(+0.63%)
Apr 22, 2005 35.94 36.24 35.80 36.03 6,432,561 -0.06(-0.17%)
Apr 21, 2005 36.38 36.40 35.80 36.09 9,102,246 +0.30(+0.83%)
Apr 20, 2005 36.56 36.84 35.79 35.80 12,013,909 -0.88(-2.41%)
Apr 19, 2005 36.40 36.82 36.40 36.68 9,586,038 +0.28(+0.76%)
Apr 18, 2005 35.88 36.54 35.64 36.40 19,948,734 +0.57(+1.60%)
Apr 15, 2005 36.40 36.95 35.43 35.83 54,279,604 +1.80(+5.28%)
Apr 14, 2005 35.09 35.22 34.03 34.03 27,316,302 -1.21(-3.43%)
Apr 13, 2005 33.19 35.72 32.97 35.24 28,917,594 +2.04(+6.13%)
Apr 12, 2005 33.35 33.38 32.64 33.21 8,804,030 -0.34(-1.01%)
Apr 11, 2005 33.51 33.74 33.32 33.55 4,648,611 +0.04(+0.11%)
Apr 08, 2005 33.41 33.73 33.32 33.51 6,630,777 +0.19(+0.57%)
Apr 07, 2005 32.85 33.59 32.76 33.32 7,035,477 +0.27(+0.82%)
Apr 06, 2005 32.92 33.16 32.58 33.05 7,037,421 +0.22(+0.66%)
Apr 05, 2005 31.85 32.89 31.85 32.83 7,546,334 +1.16(+3.66%)
Apr 04, 2005 31.79 31.93 31.52 31.67 6,891,069 +0.09(+0.27%)
Apr 01, 2005 32.27 32.42 31.52 31.58 6,961,409 -0.56(-1.75%)
Mar 31, 2005 32.56 32.56 32.11 32.15 4,677,460 -0.41(-1.27%)
Mar 30, 2005 32.36 32.60 32.10 32.56 6,205,495 +0.64(+2.01%)
Mar 29, 2005 32.42 32.45 31.66 31.92 9,583,445 -0.63(-1.93%)
Mar 28, 2005 32.65 32.65 32.12 32.55 5,275,189 -0.09(-0.28%)
Mar 24, 2005 32.58 32.99 32.55 32.64 5,045,368 +0.07(+0.23%)
Mar 23, 2005 31.96 33.14 31.87 32.57 9,250,706 +0.58(+1.81%)
Mar 22, 2005 32.08 32.38 31.96 31.99 5,381,834 -0.09(-0.27%)
Mar 21, 2005 32.40 32.49 32.07 32.07 3,653,313 -0.33(-1.03%)
Mar 18, 2005 32.23 32.49 31.87 32.40 8,465,943 +0.18(+0.56%)
Mar 17, 2005 32.26 32.52 31.98 32.23 6,484,262 +0.07(+0.21%)
Mar 16, 2005 32.54 32.68 31.97 32.16 7,480,208 -0.36(-1.10%)
Mar 15, 2005 33.29 33.32 32.49 32.52 7,758,651 -0.62(-1.86%)
Mar 14, 2005 33.87 33.94 33.03 33.13 9,491,711 -0.71(-2.10%)
Mar 11, 2005 34.38 34.40 33.75 33.84 5,214,411 -0.44(-1.28%)
Mar 10, 2005 34.31 34.49 34.04 34.28 5,249,095 -0.02(-0.07%)
Mar 09, 2005 34.71 34.78 34.12 34.31 7,667,080 -0.70(-2.01%)
Mar 08, 2005 35.34 35.43 34.87 35.01 4,375,840 -0.36(-1.01%)
Mar 07, 2005 35.16 35.42 35.06 35.37 5,564,492 +0.35(+0.99%)
Mar 04, 2005 34.95 35.11 34.56 35.02 4,914,088 +0.38(+1.09%)
Mar 03, 2005 34.92 34.92 34.28 34.64 3,139,862 -0.12(-0.35%)
Mar 02, 2005 34.60 35.17 34.47 34.77 4,683,132 -0.09(-0.25%)
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.