Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.92 35.97 35.60 35.70 361,873 -0.41(-1.14%)
May 27, 2005 36.04 36.14 35.91 36.11 461,894 +0.08(+0.21%)
May 26, 2005 35.97 36.10 35.78 36.03 318,439 +0.16(+0.45%)
May 25, 2005 36.11 36.11 35.76 35.87 793,907 -0.57(-1.58%)
May 24, 2005 36.40 36.51 36.35 36.44 516,499 -0.14(-0.39%)
May 23, 2005 36.44 36.76 36.42 36.59 787,016 +0.81(+2.28%)
May 20, 2005 35.82 35.85 35.67 35.77 499,689 -0.41(-1.14%)
May 19, 2005 36.03 36.25 36.03 36.19 988,729 +0.82(+2.33%)
May 18, 2005 34.96 35.42 34.77 35.36 1,191,591 +0.05(+0.14%)
May 17, 2005 35.25 35.46 35.20 35.31 727,504 -0.33(-0.91%)
May 16, 2005 35.40 35.68 35.35 35.64 451,871 +0.11(+0.30%)
May 13, 2005 35.52 35.91 35.52 35.53 806,958 +0.13(+0.38%)
May 12, 2005 35.66 35.73 35.22 35.40 545,315 -0.51(-1.41%)
May 11, 2005 35.81 36.06 35.72 35.91 874,822 +0.11(+0.29%)
May 10, 2005 36.16 36.16 35.75 35.80 909,485 -0.88(-2.40%)
May 09, 2005 36.49 36.68 36.42 36.68 368,450 +0.05(+0.13%)
May 06, 2005 36.73 36.83 36.64 36.64 467,114 +0.42(+1.16%)
May 05, 2005 36.21 36.49 36.07 36.21 474,632 +0.12(+0.34%)
May 04, 2005 35.49 36.13 35.44 36.09 829,301 +0.67(+1.89%)
May 03, 2005 35.44 35.67 35.34 35.42 588,226 -0.17(-0.48%)
May 02, 2005 35.68 35.79 35.50 35.59 443,936 +0.43(+1.23%)
Apr 29, 2005 35.06 35.28 34.57 35.16 1,070,688 +0.58(+1.69%)
Apr 28, 2005 35.07 35.20 34.39 34.58 821,783 -0.71(-2.01%)
Apr 27, 2005 35.32 35.58 34.84 35.29 1,342,876 +0.34(+0.96%)
Apr 26, 2005 35.24 35.24 34.85 34.95 834,312 -1.04(-2.90%)
Apr 25, 2005 35.92 36.09 35.79 35.99 1,069,436 +0.71(+2.01%)
Apr 22, 2005 35.39 35.52 35.14 35.29 742,748 -0.74(-2.05%)
Apr 21, 2005 35.68 36.11 35.44 36.02 838,593 +1.20(+3.44%)
Apr 20, 2005 35.09 35.10 34.63 34.83 916,689 -0.68(-1.92%)
Apr 19, 2005 35.75 35.75 34.70 35.51 1,244,525 +0.80(+2.32%)
Apr 18, 2005 34.32 34.80 34.26 34.70 1,647,221 -0.53(-1.50%)
Apr 15, 2005 35.76 35.84 35.11 35.23 2,046,367 -1.40(-3.82%)
Apr 14, 2005 36.90 37.15 36.50 36.63 1,218,110 -0.83(-2.22%)
Apr 13, 2005 37.40 37.72 37.26 37.46 1,672,383 -0.84(-2.20%)
Apr 12, 2005 37.81 38.36 37.58 38.30 1,114,122 -0.06(-0.15%)
Apr 11, 2005 38.64 38.65 38.30 38.36 295,470 -0.28(-0.72%)
Apr 08, 2005 38.71 38.89 38.56 38.64 490,188 -0.19(-0.49%)
Apr 07, 2005 38.69 39.07 38.58 38.83 716,019 +0.52(+1.35%)
Apr 06, 2005 38.31 38.60 38.28 38.31 620,696 +0.25(+0.65%)
Apr 05, 2005 37.70 38.21 37.70 38.06 606,497 +0.46(+1.22%)
Apr 04, 2005 37.45 37.65 37.21 37.60 686,472 -0.07(-0.18%)
Apr 01, 2005 38.26 38.36 37.64 37.67 1,080,085 -0.66(-1.72%)
Mar 31, 2005 38.31 38.50 38.25 38.33 1,612,767 +0.14(+0.38%)
Mar 30, 2005 37.78 38.25 37.78 38.19 1,064,215 +0.53(+1.40%)
Mar 29, 2005 38.69 38.69 37.66 37.66 2,233,360 -1.76(-4.47%)
Mar 28, 2005 39.52 39.63 39.27 39.42 1,778,982 -0.11(-0.29%)
Mar 24, 2005 39.18 39.65 38.98 39.54 2,875,773 +0.13(+0.34%)
Mar 23, 2005 39.70 39.75 39.38 39.40 1,086,767 -0.32(-0.80%)
Mar 22, 2005 39.46 40.05 39.46 39.72 2,039,581 +0.61(+1.57%)
Mar 21, 2005 39.37 39.37 39.08 39.11 1,324,292 -0.34(-0.87%)
Mar 18, 2005 39.35 39.49 38.89 39.45 1,690,863 +0.08(+0.19%)
Mar 17, 2005 39.07 39.50 38.82 39.37 1,731,269 +0.48(+1.23%)
Mar 16, 2005 39.18 39.24 38.76 38.90 1,011,177 +0.28(+0.72%)
Mar 15, 2005 38.71 38.77 38.45 38.62 1,151,604 -0.31(-0.79%)
Mar 14, 2005 38.86 38.95 38.63 38.92 1,480,484 -0.03(-0.07%)
Mar 11, 2005 38.92 39.17 38.87 38.95 868,349 +0.02(+0.05%)
Mar 10, 2005 38.89 39.02 38.78 38.93 1,893,621 +0.00(+0.00%)
Mar 09, 2005 39.03 39.26 38.91 38.93 2,304,043 -0.35(-0.90%)
Mar 08, 2005 38.55 39.52 38.55 39.29 8,143,709 +1.64(+4.35%)
Mar 07, 2005 37.40 37.72 37.28 37.65 3,551,283 +0.74(+2.00%)
Mar 04, 2005 36.73 37.02 36.71 36.91 694,929 +0.30(+0.81%)
Mar 03, 2005 36.62 37.11 36.44 36.62 1,180,733 +0.10(+0.26%)
Mar 02, 2005 36.43 36.69 36.25 36.52 802,050 -0.15(-0.42%)
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.