Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.80 29.81 29.25 29.40 9,223,123 +0.05(+0.16%)
Apr 28, 2005 29.41 29.60 29.19 29.35 13,081,369 +0.16(+0.56%)
Apr 27, 2005 29.83 29.84 29.13 29.19 8,211,175 -0.47(-1.60%)
Apr 26, 2005 30.03 30.08 29.66 29.66 6,477,916 -0.08(-0.26%)
Apr 25, 2005 29.86 29.93 29.62 29.74 5,360,527 +0.26(+0.88%)
Apr 22, 2005 29.44 29.66 29.21 29.48 5,591,711 +0.15(+0.51%)
Apr 21, 2005 29.14 29.37 28.87 29.33 6,785,540 +0.36(+1.25%)
Apr 20, 2005 29.27 29.44 28.89 28.96 6,658,555 -0.56(-1.88%)
Apr 19, 2005 29.16 29.52 29.15 29.52 7,292,447 +0.65(+2.24%)
Apr 18, 2005 28.54 28.96 28.41 28.87 9,687,148 +0.20(+0.69%)
Apr 15, 2005 29.28 29.30 28.36 28.67 10,672,995 -0.59(-2.01%)
Apr 14, 2005 29.64 29.65 29.16 29.26 9,339,337 -0.31(-1.04%)
Apr 13, 2005 29.92 30.05 29.52 29.57 9,107,531 -0.67(-2.20%)
Apr 12, 2005 30.56 30.63 30.08 30.24 10,107,050 -0.47(-1.54%)
Apr 11, 2005 30.67 30.79 30.52 30.71 6,325,244 +0.19(+0.62%)
Apr 08, 2005 30.60 30.82 30.47 30.52 5,957,960 -0.20(-0.66%)
Apr 07, 2005 30.83 31.13 30.59 30.73 8,079,632 +0.19(+0.62%)
Apr 06, 2005 30.41 30.66 30.31 30.54 5,618,020 +0.10(+0.33%)
Apr 05, 2005 30.45 30.64 30.35 30.44 6,944,013 +0.11(+0.37%)
Apr 04, 2005 30.35 30.55 30.19 30.33 7,198,813 +0.03(+0.10%)
Apr 01, 2005 30.41 30.44 29.98 30.30 6,159,521 +0.17(+0.58%)
Mar 31, 2005 30.11 30.24 30.00 30.12 8,974,331 +0.05(+0.16%)
Mar 30, 2005 30.01 30.08 29.55 30.07 6,542,341 +0.35(+1.17%)
Mar 29, 2005 29.89 30.17 29.69 29.73 6,437,936 +0.05(+0.18%)
Mar 28, 2005 29.45 29.96 29.45 29.67 4,473,700 -0.12(-0.39%)
Mar 24, 2005 29.71 30.00 29.54 29.79 9,411,219 -0.14(-0.48%)
Mar 23, 2005 30.26 30.28 29.79 29.93 11,109,883 -0.73(-2.38%)
Mar 22, 2005 30.99 31.38 30.66 30.66 6,825,935 -0.63(-2.01%)
Mar 21, 2005 31.30 31.34 31.10 31.29 4,862,321 -0.27(-0.84%)
Mar 18, 2005 31.38 31.56 31.29 31.56 5,435,517 +0.27(+0.85%)
Mar 17, 2005 31.33 31.37 31.08 31.29 6,079,145 +0.22(+0.70%)
Mar 16, 2005 31.09 31.40 31.03 31.07 7,110,565 +0.08(+0.25%)
Mar 15, 2005 31.46 31.51 30.96 31.00 7,134,181 -0.21(-0.68%)
Mar 14, 2005 31.09 31.32 30.88 31.21 6,347,824 +0.09(+0.28%)
Mar 11, 2005 31.05 31.33 30.99 31.12 7,454,855 +0.14(+0.45%)
Mar 10, 2005 31.16 31.16 30.77 30.98 10,374,279 -0.23(-0.73%)
Mar 09, 2005 31.72 32.03 31.17 31.21 10,898,172 -0.77(-2.42%)
Mar 08, 2005 31.75 32.05 31.67 31.98 6,991,452 +0.28(+0.87%)
Mar 07, 2005 31.74 31.84 31.48 31.71 6,354,245 -0.33(-1.02%)
Mar 04, 2005 31.81 32.17 31.66 32.03 7,585,984 +0.45(+1.42%)
Mar 03, 2005 31.49 31.59 31.33 31.59 6,628,725 +0.38(+1.21%)
Mar 02, 2005 30.69 31.35 30.68 31.21 9,280,505 +0.26(+0.84%)
Mar 01, 2005 31.26 31.33 30.89 30.95 9,404,176 -0.39(-1.25%)
Feb 28, 2005 31.77 31.88 30.92 31.34 10,604,634 -0.07(-0.23%)
Feb 25, 2005 31.28 31.53 31.17 31.41 14,855,022 +0.59(+1.91%)
Feb 24, 2005 31.05 31.11 30.65 30.82 8,416,465 -0.02(-0.08%)
Feb 23, 2005 30.67 30.93 30.57 30.85 6,345,131 +0.18(+0.60%)
Feb 22, 2005 30.66 30.99 30.59 30.66 8,902,449 +0.15(+0.51%)
Feb 18, 2005 30.41 30.73 30.35 30.51 8,580,117 +0.10(+0.33%)
Feb 17, 2005 30.81 30.89 30.40 30.41 8,636,048 -0.14(-0.44%)
Feb 16, 2005 30.06 30.54 30.01 30.54 9,184,593 +0.39(+1.30%)
Feb 15, 2005 29.95 30.19 29.95 30.15 6,222,910 +0.10(+0.34%)
Feb 14, 2005 30.03 30.18 29.94 30.05 5,084,391 +0.02(+0.08%)
Feb 11, 2005 29.77 30.15 29.76 30.03 8,023,908 +0.01(+0.05%)
Feb 10, 2005 29.76 30.15 29.73 30.01 11,262,556 +0.57(+1.94%)
Feb 09, 2005 29.32 29.61 29.29 29.44 7,201,713 -0.02(-0.07%)
Feb 08, 2005 29.17 29.54 29.10 29.46 10,449,476 +0.13(+0.43%)
Feb 07, 2005 29.37 29.48 29.18 29.34 6,565,957 -0.05(-0.18%)
Feb 04, 2005 29.28 29.49 29.24 29.39 7,235,065 +0.19(+0.64%)
Feb 03, 2005 29.07 29.22 28.95 29.20 6,806,877 -0.08(-0.26%)
Feb 02, 2005 29.36 29.46 29.26 29.28 5,488,341 +0.07(+0.23%)
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.