Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.30 29.53 29.15 29.53 1,634,780 +0.38(+1.31%)
Apr 28, 2005 29.34 29.50 29.13 29.14 1,125,750 -0.19(-0.66%)
Apr 27, 2005 29.16 29.50 28.89 29.34 1,272,663 +0.18(+0.63%)
Apr 26, 2005 29.35 29.35 29.09 29.15 908,795 -0.19(-0.66%)
Apr 25, 2005 29.29 29.41 29.11 29.35 788,848 +0.18(+0.61%)
Apr 22, 2005 28.95 29.27 28.85 29.17 896,537 +0.22(+0.77%)
Apr 21, 2005 28.90 29.13 28.66 28.95 1,062,011 +0.38(+1.32%)
Apr 20, 2005 28.67 28.82 28.53 28.57 918,600 -0.25(-0.85%)
Apr 19, 2005 28.55 28.92 28.45 28.82 1,089,503 +0.23(+0.80%)
Apr 18, 2005 28.45 28.72 28.27 28.59 936,811 +0.14(+0.48%)
Apr 15, 2005 28.90 28.90 28.45 28.45 1,214,703 -0.50(-1.72%)
Apr 14, 2005 29.00 29.06 28.67 28.95 1,429,732 -0.08(-0.28%)
Apr 13, 2005 28.95 29.24 28.87 29.03 1,694,841 -0.03(-0.12%)
Apr 12, 2005 28.67 29.12 28.37 29.06 1,202,796 +0.36(+1.25%)
Apr 11, 2005 28.64 28.83 28.55 28.70 665,574 +0.25(+0.86%)
Apr 08, 2005 28.69 28.71 28.41 28.46 1,062,187 -0.22(-0.78%)
Apr 07, 2005 28.58 28.71 28.44 28.68 936,111 +0.10(+0.36%)
Apr 06, 2005 28.43 28.73 28.33 28.58 1,818,640 +0.26(+0.91%)
Apr 05, 2005 28.14 28.32 27.98 28.32 1,194,216 +0.25(+0.89%)
Apr 04, 2005 28.11 28.13 27.81 28.07 1,070,417 +0.05(+0.18%)
Apr 01, 2005 28.41 28.55 27.82 28.02 1,349,709 +0.03(+0.10%)
Mar 31, 2005 27.94 28.09 27.81 27.99 1,213,477 +0.28(+1.01%)
Mar 30, 2005 27.44 27.71 27.38 27.71 3,016,008 +0.46(+1.68%)
Mar 29, 2005 27.55 27.55 27.18 27.25 1,024,014 -0.28(-1.02%)
Mar 28, 2005 27.58 27.71 27.52 27.53 758,379 -0.05(-0.19%)
Mar 24, 2005 27.58 27.78 27.55 27.58 2,405,943 +0.09(+0.33%)
Mar 23, 2005 27.47 27.62 27.13 27.49 1,311,886 +0.03(+0.10%)
Mar 22, 2005 28.10 28.13 27.24 27.46 1,351,810 -0.63(-2.24%)
Mar 21, 2005 28.19 28.31 28.06 28.09 808,810 -0.09(-0.30%)
Mar 18, 2005 28.39 28.47 28.10 28.18 1,734,065 -0.21(-0.74%)
Mar 17, 2005 28.47 28.90 28.34 28.39 1,335,175 +0.09(+0.30%)
Mar 16, 2005 28.61 28.71 28.13 28.30 1,251,125 -0.27(-0.94%)
Mar 15, 2005 28.90 28.95 28.53 28.57 882,179 -0.18(-0.64%)
Mar 14, 2005 28.33 28.75 28.33 28.75 1,371,422 +0.49(+1.72%)
Mar 11, 2005 28.71 28.84 28.23 28.27 1,367,395 -0.45(-1.55%)
Mar 10, 2005 28.53 28.74 28.30 28.71 1,112,792 +0.19(+0.66%)
Mar 09, 2005 29.13 29.13 28.48 28.53 1,853,661 -0.65(-2.21%)
Mar 08, 2005 29.30 29.30 29.01 29.17 1,012,282 -0.13(-0.43%)
Mar 07, 2005 29.30 29.39 29.22 29.30 2,338,177 -0.30(-1.02%)
Mar 04, 2005 29.50 29.70 29.41 29.60 1,402,941 +0.33(+1.11%)
Mar 03, 2005 29.49 29.52 29.14 29.27 1,517,460 -0.22(-0.74%)
Mar 02, 2005 29.49 29.57 29.38 29.49 1,700,094 +0.01(+0.02%)
Mar 01, 2005 29.41 29.67 29.36 29.49 1,221,182 +0.09(+0.31%)
Feb 28, 2005 29.38 29.44 29.27 29.39 1,887,807 +0.08(+0.27%)
Feb 25, 2005 29.03 29.51 28.86 29.31 1,853,661 +0.42(+1.46%)
Feb 24, 2005 28.74 28.91 28.70 28.89 1,320,466 +0.27(+0.96%)
Feb 23, 2005 28.67 28.79 28.62 28.62 1,154,992 +0.12(+0.42%)
Feb 22, 2005 29.13 29.13 28.44 28.50 1,862,417 -0.63(-2.18%)
Feb 18, 2005 29.30 29.30 29.02 29.13 1,257,954 -0.17(-0.57%)
Feb 17, 2005 29.37 29.38 29.18 29.30 1,157,094 +0.01(+0.02%)
Feb 16, 2005 29.43 29.43 29.06 29.29 2,174,979 -0.14(-0.47%)
Feb 15, 2005 29.65 29.65 29.38 29.43 1,274,589 -0.07(-0.25%)
Feb 14, 2005 29.39 29.67 29.31 29.50 1,932,459 +0.26(+0.88%)
Feb 11, 2005 29.15 29.37 28.91 29.25 1,329,747 +0.13(+0.45%)
Feb 10, 2005 29.18 29.19 29.02 29.11 1,206,998 +0.01(+0.02%)
Feb 09, 2005 28.85 29.21 28.85 29.11 1,323,268 +0.27(+0.93%)
Feb 08, 2005 28.95 29.09 28.79 28.84 1,548,453 +0.00(+0.00%)
Feb 07, 2005 28.95 28.95 28.76 28.84 850,485 +0.01(+0.02%)
Feb 04, 2005 28.97 29.01 28.78 28.83 1,609,390 -0.01(-0.02%)
Feb 03, 2005 28.78 28.94 28.58 28.84 824,219 -0.06(-0.22%)
Feb 02, 2005 29.07 29.10 28.80 28.90 909,320 -0.11(-0.37%)
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.