Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.28 29.51 29.14 29.51 1,635,562 +0.38(+1.31%)
Apr 28, 2005 29.33 29.48 29.11 29.13 1,126,288 -0.19(-0.66%)
Apr 27, 2005 29.15 29.48 28.87 29.32 1,273,272 +0.18(+0.63%)
Apr 26, 2005 29.33 29.33 29.08 29.14 909,229 -0.19(-0.66%)
Apr 25, 2005 29.27 29.40 29.10 29.33 789,225 +0.18(+0.61%)
Apr 22, 2005 28.93 29.25 28.83 29.16 896,966 +0.22(+0.77%)
Apr 21, 2005 28.88 29.11 28.65 28.93 1,062,519 +0.38(+1.32%)
Apr 20, 2005 28.66 28.81 28.51 28.56 919,040 -0.25(-0.85%)
Apr 19, 2005 28.53 28.91 28.43 28.80 1,090,024 +0.23(+0.80%)
Apr 18, 2005 28.44 28.71 28.26 28.57 937,259 +0.14(+0.48%)
Apr 15, 2005 28.88 28.89 28.43 28.44 1,215,284 -0.50(-1.72%)
Apr 14, 2005 28.99 29.05 28.66 28.93 1,430,416 -0.08(-0.28%)
Apr 13, 2005 28.94 29.23 28.85 29.01 1,695,652 -0.03(-0.12%)
Apr 12, 2005 28.65 29.11 28.35 29.05 1,203,371 +0.36(+1.25%)
Apr 11, 2005 28.63 28.81 28.54 28.69 665,892 +0.25(+0.86%)
Apr 08, 2005 28.67 28.69 28.40 28.44 1,062,695 -0.22(-0.78%)
Apr 07, 2005 28.56 28.70 28.43 28.67 936,559 +0.10(+0.36%)
Apr 06, 2005 28.42 28.72 28.31 28.56 1,819,510 +0.26(+0.91%)
Apr 05, 2005 28.12 28.31 27.97 28.31 1,194,787 +0.25(+0.90%)
Apr 04, 2005 28.10 28.12 27.80 28.06 1,070,929 +0.05(+0.18%)
Apr 01, 2005 28.39 28.54 27.81 28.00 1,350,355 +0.03(+0.10%)
Mar 31, 2005 27.93 28.08 27.79 27.98 1,214,058 +0.28(+1.01%)
Mar 30, 2005 27.43 27.70 27.37 27.70 3,017,451 +0.46(+1.68%)
Mar 29, 2005 27.54 27.54 27.17 27.24 1,024,503 -0.28(-1.02%)
Mar 28, 2005 27.57 27.70 27.51 27.52 758,742 -0.05(-0.19%)
Mar 24, 2005 27.56 27.76 27.54 27.57 2,407,093 +0.09(+0.33%)
Mar 23, 2005 27.46 27.60 27.12 27.48 1,312,514 +0.03(+0.10%)
Mar 22, 2005 28.08 28.11 27.23 27.45 1,352,457 -0.63(-2.24%)
Mar 21, 2005 28.18 28.30 28.05 28.08 809,196 -0.09(-0.30%)
Mar 18, 2005 28.38 28.45 28.08 28.16 1,734,894 -0.21(-0.74%)
Mar 17, 2005 28.45 28.88 28.33 28.38 1,335,814 +0.09(+0.30%)
Mar 16, 2005 28.60 28.70 28.12 28.29 1,251,723 -0.27(-0.94%)
Mar 15, 2005 28.88 28.93 28.51 28.56 882,601 -0.18(-0.64%)
Mar 14, 2005 28.31 28.74 28.31 28.74 1,372,078 +0.49(+1.72%)
Mar 11, 2005 28.70 28.83 28.22 28.26 1,368,049 -0.45(-1.55%)
Mar 10, 2005 28.52 28.73 28.28 28.70 1,113,324 +0.19(+0.66%)
Mar 09, 2005 29.11 29.11 28.47 28.51 1,854,548 -0.64(-2.21%)
Mar 08, 2005 29.28 29.29 29.00 29.16 1,012,766 -0.13(-0.43%)
Mar 07, 2005 29.29 29.37 29.20 29.28 2,339,295 -0.30(-1.02%)
Mar 04, 2005 29.48 29.68 29.40 29.59 1,403,612 +0.33(+1.11%)
Mar 03, 2005 29.48 29.51 29.12 29.26 1,518,186 -0.22(-0.74%)
Mar 02, 2005 29.47 29.56 29.37 29.48 1,700,907 +0.01(+0.02%)
Mar 01, 2005 29.39 29.65 29.35 29.47 1,221,766 +0.09(+0.31%)
Feb 28, 2005 29.36 29.43 29.25 29.38 1,888,710 +0.08(+0.27%)
Feb 25, 2005 29.01 29.49 28.84 29.30 1,854,548 +0.42(+1.46%)
Feb 24, 2005 28.73 28.89 28.69 28.88 1,321,098 +0.27(+0.96%)
Feb 23, 2005 28.65 28.78 28.60 28.60 1,155,545 +0.12(+0.42%)
Feb 22, 2005 29.12 29.12 28.43 28.48 1,863,307 -0.63(-2.18%)
Feb 18, 2005 29.28 29.28 29.00 29.12 1,258,556 -0.17(-0.57%)
Feb 17, 2005 29.36 29.37 29.16 29.28 1,157,647 +0.01(+0.02%)
Feb 16, 2005 29.41 29.41 29.04 29.28 2,176,019 -0.14(-0.47%)
Feb 15, 2005 29.64 29.64 29.36 29.41 1,275,199 -0.07(-0.25%)
Feb 14, 2005 29.37 29.66 29.29 29.49 1,933,383 +0.26(+0.88%)
Feb 11, 2005 29.14 29.36 28.90 29.23 1,330,383 +0.13(+0.45%)
Feb 10, 2005 29.17 29.18 29.00 29.10 1,207,576 +0.01(+0.02%)
Feb 09, 2005 28.84 29.20 28.84 29.09 1,323,901 +0.27(+0.93%)
Feb 08, 2005 28.94 29.07 28.78 28.83 1,549,194 +0.00(+0.00%)
Feb 07, 2005 28.94 28.94 28.75 28.83 850,891 +0.01(+0.02%)
Feb 04, 2005 28.96 29.00 28.77 28.82 1,610,160 -0.01(-0.02%)
Feb 03, 2005 28.77 28.92 28.57 28.83 824,613 -0.06(-0.22%)
Feb 02, 2005 29.05 29.08 28.79 28.89 909,755 -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.