MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 36.15 36.49 35.50 36.24 3,499,895 +0.26(+0.72%)
Apr 28, 2005 36.41 37.31 35.98 35.98 6,826,228 +0.14(+0.39%)
Apr 27, 2005 36.30 36.45 35.60 35.84 3,544,388 -0.37(-1.02%)
Apr 26, 2005 35.42 36.85 35.27 36.21 4,514,185 +0.86(+2.43%)
Apr 25, 2005 35.70 35.70 35.00 35.35 2,606,480 -0.03(-0.08%)
Apr 22, 2005 35.21 36.36 35.19 35.38 3,298,316 -0.04(-0.11%)
Apr 21, 2005 35.26 35.55 34.92 35.42 2,711,925 +0.62(+1.78%)
Apr 20, 2005 35.42 35.73 34.75 34.80 3,898,609 -0.67(-1.89%)
Apr 19, 2005 35.81 36.12 35.26 35.47 3,575,961 -0.26(-0.73%)
Apr 18, 2005 35.80 36.12 35.60 35.73 3,020,317 -0.06(-0.17%)
Apr 15, 2005 35.66 36.48 35.52 35.79 5,536,888 -0.25(-0.69%)
Apr 14, 2005 36.67 36.84 35.84 36.04 3,399,701 -0.41(-1.12%)
Apr 13, 2005 36.90 37.09 36.27 36.45 6,033,729 -0.25(-0.68%)
Apr 12, 2005 35.78 36.70 35.70 36.70 4,689,195 +0.95(+2.66%)
Apr 11, 2005 35.90 36.79 35.46 35.75 4,450,622 -0.33(-0.91%)
Apr 08, 2005 36.59 36.68 35.95 36.08 3,276,982 -0.45(-1.23%)
Apr 07, 2005 35.50 36.80 35.47 36.53 6,949,640 +1.13(+3.19%)
Apr 06, 2005 35.50 35.79 34.88 35.40 7,843,293 +0.63(+1.81%)
Apr 05, 2005 34.83 35.09 34.34 34.77 4,193,842 +0.16(+0.46%)
Apr 04, 2005 34.68 35.01 34.21 34.61 5,360,289 -0.13(-0.37%)
Apr 01, 2005 34.67 35.34 34.21 34.74 12,637,852 +0.23(+0.67%)
Mar 31, 2005 34.59 35.13 33.85 34.51 41,080,668 -3.84(-10.01%)
Mar 30, 2005 37.91 38.50 37.67 38.35 4,104,300 +0.66(+1.75%)
Mar 29, 2005 38.10 38.70 37.45 37.69 5,129,890 -0.41(-1.08%)
Mar 28, 2005 39.00 39.26 38.10 38.10 3,711,141 -0.70(-1.80%)
Mar 24, 2005 38.65 39.34 38.40 38.80 4,592,340 +0.70(+1.84%)
Mar 23, 2005 38.02 38.71 38.02 38.10 3,633,481 +0.00(+0.00%)
Mar 22, 2005 38.37 38.50 37.93 38.10 7,341,616 -0.17(-0.44%)
Mar 21, 2005 37.99 38.65 37.98 38.27 3,715,661 +0.01(+0.03%)
Mar 18, 2005 38.28 38.61 37.74 38.26 5,885,479 +0.10(+0.26%)
Mar 17, 2005 37.47 38.89 37.47 38.16 10,857,691 +0.97(+2.61%)
Mar 16, 2005 38.02 39.03 34.30 37.19 29,895,520 -0.88(-2.31%)
Mar 15, 2005 39.42 39.90 38.07 38.07 7,265,105 -1.34(-3.40%)
Mar 14, 2005 38.32 39.54 38.05 39.41 6,362,475 +1.38(+3.63%)
Mar 11, 2005 38.80 39.19 38.00 38.03 5,536,238 -0.58(-1.50%)
Mar 10, 2005 39.40 39.86 37.94 38.61 10,670,456 -0.70(-1.78%)
Mar 09, 2005 38.50 39.66 38.33 39.31 12,760,748 +0.96(+2.50%)
Mar 08, 2005 37.70 38.55 37.18 38.35 14,037,276 +0.76(+2.02%)
Mar 07, 2005 38.11 38.26 37.50 37.59 10,664,261 +0.06(+0.16%)
Mar 04, 2005 38.47 38.52 37.45 37.53 24,063,616 -1.80(-4.58%)
Mar 03, 2005 41.48 41.56 38.80 39.33 21,444,106 -1.55(-3.79%)
Mar 02, 2005 41.73 42.25 40.74 40.88 24,569,674 -0.38(-0.92%)
Mar 01, 2005 40.00 41.48 39.12 41.26 52,544,848 +2.61(+6.75%)
Feb 28, 2005 37.79 41.56 35.86 38.65 118,301,624 -28.63(-42.55%)
Feb 25, 2005 66.45 67.39 66.04 67.28 1,977,500 +0.60(+0.90%)
Feb 24, 2005 65.09 66.77 64.13 66.68 3,896,137 +1.10(+1.68%)
Feb 23, 2005 65.73 66.07 65.09 65.58 1,736,703 +0.24(+0.37%)
Feb 22, 2005 67.06 67.50 65.33 65.34 3,082,303 -1.63(-2.43%)
Feb 18, 2005 67.55 67.60 66.85 66.97 2,614,908 -0.60(-0.89%)
Feb 17, 2005 68.70 70.00 67.50 67.57 7,422,040 +0.28(+0.42%)
Feb 16, 2005 66.85 67.50 66.26 67.29 1,876,943 +0.25(+0.37%)
Feb 15, 2005 67.00 68.00 66.30 67.04 2,866,369 +0.05(+0.07%)
Feb 14, 2005 66.60 67.08 66.40 66.99 1,834,240 +0.29(+0.43%)
Feb 11, 2005 65.99 67.31 65.45 66.70 2,956,592 +0.78(+1.18%)
Feb 10, 2005 65.23 66.10 64.99 65.92 2,527,311 +0.89(+1.37%)
Feb 09, 2005 66.51 66.81 65.02 65.03 3,386,370 -1.20(-1.81%)
Feb 08, 2005 67.63 67.70 65.76 66.23 4,683,714 +0.08(+0.12%)
Feb 07, 2005 67.00 67.01 65.75 66.15 3,413,387 -0.80(-1.19%)
Feb 04, 2005 64.87 66.99 64.87 66.95 3,573,544 +1.77(+2.72%)
Feb 03, 2005 65.71 65.90 64.76 65.18 2,000,747 -0.32(-0.49%)
Feb 02, 2005 65.08 65.90 64.53 65.50 2,983,981 +0.78(+1.21%)
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.
TOP
Email a Story