Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 37.07 37.17 36.57 36.59 6,332,821 -0.47(-1.27%)
May 27, 2005 37.02 37.19 36.75 37.06 3,713,969 -0.03(-0.08%)
May 26, 2005 36.89 37.32 36.86 37.09 4,176,204 +0.25(+0.68%)
May 25, 2005 36.87 37.06 36.60 36.84 4,847,966 +0.05(+0.14%)
May 24, 2005 36.43 37.21 36.43 36.79 4,339,524 -0.06(-0.17%)
May 23, 2005 36.83 37.33 36.62 36.85 4,689,904 -0.11(-0.31%)
May 20, 2005 37.59 37.59 36.78 36.97 8,063,850 -0.65(-1.74%)
May 19, 2005 38.04 38.18 37.41 37.62 6,247,098 -0.26(-0.70%)
May 18, 2005 37.66 38.12 37.61 37.88 8,622,483 +0.50(+1.34%)
May 17, 2005 37.30 37.42 36.96 37.38 2,960,946 +0.10(+0.27%)
May 16, 2005 36.98 37.47 36.90 37.28 3,205,368 +0.40(+1.09%)
May 13, 2005 36.80 37.17 36.53 36.88 4,786,621 -0.27(-0.73%)
May 12, 2005 37.26 37.47 36.90 37.15 4,250,773 +0.28(+0.75%)
May 11, 2005 36.66 37.02 36.55 36.87 4,231,494 -0.24(-0.64%)
May 10, 2005 37.29 37.43 37.08 37.11 5,354,496 -0.40(-1.05%)
May 09, 2005 37.71 37.71 37.30 37.51 5,890,025 -0.26(-0.70%)
May 06, 2005 38.01 38.27 37.75 37.77 7,575,006 -0.16(-0.43%)
May 05, 2005 37.72 38.06 37.52 37.93 5,507,299 +0.11(+0.30%)
May 04, 2005 37.64 37.95 37.35 37.82 9,230,989 +0.32(+0.85%)
May 03, 2005 37.03 37.64 36.98 37.50 9,085,037 +0.53(+1.43%)
May 02, 2005 36.84 37.09 36.36 36.97 5,680,339 +0.28(+0.75%)
Apr 29, 2005 36.49 36.70 36.21 36.70 7,007,610 +0.29(+0.81%)
Apr 28, 2005 36.55 36.71 35.93 36.40 6,009,049 -0.14(-0.39%)
Apr 27, 2005 36.53 36.58 35.91 36.55 5,446,433 -0.11(-0.29%)
Apr 26, 2005 36.56 37.02 36.48 36.65 5,737,700 -0.23(-0.63%)
Apr 25, 2005 36.73 37.15 36.65 36.88 6,577,880 +0.23(+0.63%)
Apr 22, 2005 36.56 36.87 36.41 36.65 6,323,898 -0.06(-0.17%)
Apr 21, 2005 37.01 37.02 36.42 36.71 8,948,485 +0.30(+0.83%)
Apr 20, 2005 37.19 37.47 36.41 36.41 11,810,962 -0.90(-2.41%)
Apr 19, 2005 37.03 37.46 37.03 37.31 9,424,104 +0.28(+0.76%)
Apr 18, 2005 36.50 37.17 36.25 37.03 19,611,748 +0.58(+1.60%)
Apr 15, 2005 37.03 37.59 36.04 36.44 53,362,680 +1.83(+5.28%)
Apr 14, 2005 35.70 35.83 34.61 34.62 26,854,858 -1.23(-3.43%)
Apr 13, 2005 33.77 36.34 33.54 35.85 28,429,100 +2.07(+6.13%)
Apr 12, 2005 33.92 33.95 33.20 33.78 8,655,307 -0.35(-1.01%)
Apr 11, 2005 34.09 34.32 33.90 34.12 4,570,083 +0.04(+0.11%)
Apr 08, 2005 33.98 34.31 33.90 34.09 6,518,766 +0.19(+0.57%)
Apr 07, 2005 33.41 34.17 33.33 33.89 6,916,629 +0.28(+0.82%)
Apr 06, 2005 33.48 33.73 33.14 33.61 6,918,541 +0.22(+0.66%)
Apr 05, 2005 32.40 33.45 32.40 33.39 7,418,857 +1.18(+3.66%)
Apr 04, 2005 32.33 32.48 32.06 32.21 6,774,660 +0.09(+0.27%)
Apr 01, 2005 32.82 32.98 32.06 32.13 6,843,812 -0.57(-1.75%)
Mar 31, 2005 33.12 33.12 32.67 32.70 4,598,445 -0.42(-1.27%)
Mar 30, 2005 32.92 33.16 32.65 33.12 6,100,668 +0.65(+2.01%)
Mar 29, 2005 32.98 33.01 32.21 32.47 9,421,555 -0.64(-1.93%)
Mar 28, 2005 33.21 33.21 32.67 33.11 5,186,077 -0.09(-0.28%)
Mar 24, 2005 33.14 33.56 33.11 33.20 4,960,138 +0.08(+0.23%)
Mar 23, 2005 32.51 33.71 32.42 33.12 9,094,437 +0.59(+1.81%)
Mar 22, 2005 32.63 32.94 32.51 32.53 5,290,921 -0.09(-0.27%)
Mar 21, 2005 32.96 33.04 32.62 32.62 3,591,599 -0.34(-1.03%)
Mar 18, 2005 32.78 33.04 32.42 32.96 8,322,931 +0.18(+0.56%)
Mar 17, 2005 32.82 33.07 32.53 32.78 6,374,726 +0.07(+0.21%)
Mar 16, 2005 33.10 33.24 32.52 32.71 7,353,848 -0.36(-1.10%)
Mar 15, 2005 33.86 33.89 33.04 33.07 7,627,587 -0.63(-1.86%)
Mar 14, 2005 34.45 34.52 33.60 33.70 9,331,371 -0.72(-2.10%)
Mar 11, 2005 34.97 34.99 34.33 34.42 5,126,326 -0.45(-1.28%)
Mar 10, 2005 34.89 35.08 34.62 34.87 5,160,424 -0.03(-0.07%)
Mar 09, 2005 35.30 35.38 34.71 34.89 7,537,562 -0.72(-2.01%)
Mar 08, 2005 35.95 36.04 35.47 35.61 4,301,920 -0.36(-1.01%)
Mar 07, 2005 35.77 36.03 35.66 35.97 5,470,493 +0.35(+0.99%)
Mar 04, 2005 35.55 35.71 35.16 35.62 4,831,076 +0.38(+1.09%)
Mar 03, 2005 35.52 35.52 34.87 35.24 3,086,822 -0.13(-0.36%)
Mar 02, 2005 35.20 35.77 35.06 35.37 4,604,022 -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.