Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 32.62 33.20 32.39 33.16 1,223,200 +0.59(+1.81%)
Apr 28, 2005 32.97 33.04 32.54 32.57 1,068,100 -0.40(-1.21%)
Apr 27, 2005 32.55 33.12 32.31 32.97 1,396,600 +0.28(+0.86%)
Apr 26, 2005 32.85 32.98 32.67 32.69 1,197,500 -0.27(-0.82%)
Apr 25, 2005 32.78 33.01 32.58 32.96 1,362,900 +0.25(+0.76%)
Apr 22, 2005 32.56 32.91 32.46 32.71 1,519,900 +0.15(+0.46%)
Apr 21, 2005 32.48 32.74 31.76 32.56 2,316,900 +0.09(+0.28%)
Apr 20, 2005 32.94 32.96 32.44 32.47 1,655,600 -0.58(-1.75%)
Apr 19, 2005 33.20 33.33 32.97 33.05 1,952,700 +0.26(+0.79%)
Apr 18, 2005 32.29 32.88 32.15 32.79 1,826,900 +0.52(+1.61%)
Apr 15, 2005 31.90 33.40 31.85 32.27 3,320,300 +0.75(+2.38%)
Apr 14, 2005 32.06 32.17 31.52 31.52 1,924,200 -0.64(-1.99%)
Apr 13, 2005 32.30 32.38 32.05 32.16 1,489,400 -0.18(-0.56%)
Apr 12, 2005 31.88 32.54 31.66 32.34 1,599,600 +0.38(+1.19%)
Apr 11, 2005 31.91 32.15 31.82 31.96 1,188,000 -0.02(-0.06%)
Apr 08, 2005 32.20 32.28 31.93 31.98 892,700 -0.21(-0.65%)
Apr 07, 2005 32.15 32.37 32.03 32.19 887,100 +0.00(+0.00%)
Apr 06, 2005 31.94 32.31 31.90 32.19 1,250,200 +0.44(+1.39%)
Apr 05, 2005 31.98 32.23 31.75 31.75 1,382,100 -0.24(-0.75%)
Apr 04, 2005 32.18 32.35 31.74 31.99 1,819,900 -0.02(-0.06%)
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.