Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 36.00 36.04 35.58 35.60 81,700 +0.05(+0.14%)
Jun 29, 2005 36.16 36.17 35.55 35.55 102,300 -0.61(-1.69%)
Jun 28, 2005 36.05 36.24 36.00 36.16 93,900 +0.34(+0.95%)
Jun 27, 2005 36.05 36.07 35.56 35.82 83,900 +0.27(+0.76%)
Jun 24, 2005 35.34 35.63 35.20 35.55 55,900 +0.41(+1.17%)
Jun 23, 2005 35.23 35.55 35.10 35.14 71,200 +0.00(+0.00%)
Jun 22, 2005 34.95 35.35 34.95 35.14 121,100 +0.57(+1.65%)
Jun 21, 2005 35.04 35.04 34.50 34.57 151,500 -0.48(-1.37%)
Jun 20, 2005 35.80 35.80 35.00 35.05 256,600 +0.34(+0.98%)
Jun 17, 2005 34.99 34.99 34.62 34.71 77,100 +0.23(+0.67%)
Jun 16, 2005 34.40 34.52 34.34 34.48 42,800 +0.18(+0.52%)
Jun 15, 2005 34.19 34.32 34.06 34.30 72,400 +0.01(+0.03%)
Jun 14, 2005 34.34 34.35 34.22 34.29 72,300 -0.05(-0.15%)
Jun 13, 2005 34.32 34.57 34.14 34.34 28,700 +0.05(+0.15%)
Jun 10, 2005 34.19 34.50 34.19 34.29 19,500 +0.10(+0.29%)
Jun 09, 2005 34.40 34.40 33.99 34.19 24,100 +0.01(+0.03%)
Jun 08, 2005 34.29 34.60 34.17 34.18 45,100 +0.03(+0.09%)
Jun 07, 2005 33.85 34.16 33.85 34.15 60,400 +0.00(+0.00%)
Jun 06, 2005 34.02 34.22 33.91 34.15 44,500 +0.33(+0.98%)
Jun 03, 2005 33.58 34.02 33.58 33.82 48,500 +0.12(+0.36%)
Jun 02, 2005 33.80 33.80 33.51 33.70 240,000 -1.29(-3.69%)
Jun 01, 2005 34.70 35.09 34.70 34.99 78,500 +0.25(+0.72%)
May 31, 2005 34.50 34.91 34.49 34.74 107,500 +0.69(+2.03%)
May 27, 2005 33.80 34.13 33.55 34.05 38,400 +0.25(+0.74%)
May 26, 2005 33.86 33.86 33.67 33.80 39,900 -0.06(-0.18%)
May 25, 2005 34.37 34.37 33.75 33.86 50,100 -0.51(-1.48%)
May 24, 2005 34.40 34.40 34.23 34.37 38,100 -0.05(-0.15%)
May 23, 2005 34.42 34.50 34.26 34.42 133,300 -0.48(-1.38%)
May 20, 2005 34.85 34.92 34.71 34.90 50,800 +0.45(+1.31%)
May 19, 2005 34.07 34.48 34.07 34.45 57,700 +0.58(+1.71%)
May 18, 2005 33.65 33.93 33.65 33.87 64,300 +0.21(+0.62%)
May 17, 2005 33.60 33.69 33.43 33.66 41,100 -0.01(-0.03%)
May 16, 2005 33.60 33.73 33.51 33.67 49,600 +0.09(+0.27%)
May 13, 2005 33.67 33.89 33.42 33.58 64,700 +0.13(+0.39%)
May 12, 2005 33.90 33.93 33.45 33.45 71,800 -0.73(-2.14%)
May 11, 2005 34.29 34.29 33.92 34.18 63,800 -0.11(-0.32%)
May 10, 2005 34.30 34.46 34.24 34.29 46,300 -0.62(-1.78%)
May 09, 2005 35.20 35.30 34.73 34.91 109,600 -0.18(-0.51%)
May 06, 2005 34.70 35.10 34.69 35.09 30,900 +0.30(+0.86%)
May 05, 2005 34.72 35.04 34.72 34.79 41,100 +0.34(+0.99%)
May 04, 2005 34.06 34.49 34.06 34.45 56,900 +0.44(+1.29%)
May 03, 2005 34.00 34.13 33.86 34.01 37,300 -0.13(-0.38%)
May 02, 2005 34.05 34.14 33.90 34.14 33,000 -0.04(-0.12%)
Apr 29, 2005 33.96 34.28 33.80 34.18 35,200 +0.32(+0.95%)
Apr 28, 2005 34.22 34.22 33.70 33.86 36,700 -0.35(-1.02%)
Apr 27, 2005 34.25 34.38 33.94 34.21 40,300 -0.21(-0.61%)
Apr 26, 2005 34.61 34.64 34.42 34.42 25,500 -0.19(-0.55%)
Apr 25, 2005 34.26 34.67 34.23 34.61 90,500 +0.56(+1.64%)
Apr 22, 2005 34.11 34.20 34.00 34.05 53,400 +0.08(+0.24%)
Apr 21, 2005 33.56 34.04 33.56 33.97 108,800 +0.52(+1.55%)
Apr 20, 2005 33.80 33.82 33.44 33.45 158,300 -0.37(-1.09%)
Apr 19, 2005 33.87 33.95 33.74 33.82 123,200 -0.33(-0.97%)
Apr 18, 2005 33.80 34.24 33.51 34.15 146,200 -0.65(-1.87%)
Apr 15, 2005 34.92 35.16 34.80 34.80 208,600 -0.86(-2.41%)
Apr 14, 2005 35.90 36.09 35.58 35.66 97,700 -0.05(-0.14%)
Apr 13, 2005 35.85 36.24 35.70 35.71 139,000 -0.14(-0.39%)
Apr 12, 2005 35.91 35.95 35.64 35.85 47,300 +0.14(+0.39%)
Apr 11, 2005 36.75 36.75 35.61 35.71 94,500 +0.43(+1.22%)
Apr 08, 2005 35.37 35.50 35.27 35.28 72,400 +0.28(+0.80%)
Apr 07, 2005 34.85 35.04 34.75 35.00 62,600 +0.29(+0.84%)
Apr 06, 2005 34.72 34.99 34.70 34.71 28,000 +0.00(+0.00%)
Apr 05, 2005 34.95 35.18 34.59 34.71 39,200 -0.03(-0.09%)
Apr 04, 2005 34.66 34.74 34.21 34.74 51,500 +0.01(+0.03%)
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.