Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 36.49 36.70 36.21 36.70 7,007,491 +0.29(+0.81%)
Apr 28, 2005 36.55 36.72 35.93 36.40 6,008,947 -0.14(-0.40%)
Apr 27, 2005 36.53 36.58 35.91 36.55 5,446,340 -0.11(-0.29%)
Apr 26, 2005 36.56 37.02 36.48 36.65 5,737,602 -0.23(-0.63%)
Apr 25, 2005 36.73 37.15 36.65 36.88 6,577,768 +0.23(+0.63%)
Apr 22, 2005 36.56 36.87 36.41 36.65 6,323,790 -0.06(-0.17%)
Apr 21, 2005 37.01 37.02 36.42 36.72 8,948,333 +0.30(+0.83%)
Apr 20, 2005 37.19 37.47 36.41 36.41 11,810,761 -0.90(-2.41%)
Apr 19, 2005 37.03 37.46 37.03 37.31 9,423,944 +0.28(+0.76%)
Apr 18, 2005 36.50 37.17 36.25 37.03 19,611,414 +0.58(+1.60%)
Apr 15, 2005 37.03 37.59 36.04 36.45 53,361,772 +1.83(+5.28%)
Apr 14, 2005 35.70 35.83 34.61 34.62 26,854,400 -1.23(-3.43%)
Apr 13, 2005 33.77 36.34 33.54 35.85 28,428,616 +2.07(+6.13%)
Apr 12, 2005 33.92 33.95 33.20 33.78 8,655,160 -0.35(-1.01%)
Apr 11, 2005 34.09 34.32 33.90 34.12 4,570,006 +0.04(+0.11%)
Apr 08, 2005 33.99 34.31 33.90 34.09 6,518,655 +0.19(+0.57%)
Apr 07, 2005 33.41 34.17 33.33 33.89 6,916,511 +0.28(+0.82%)
Apr 06, 2005 33.48 33.73 33.14 33.62 6,918,423 +0.22(+0.66%)
Apr 05, 2005 32.40 33.45 32.40 33.40 7,418,731 +1.18(+3.66%)
Apr 04, 2005 32.33 32.48 32.06 32.22 6,774,545 +0.09(+0.27%)
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.