Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.16 28.37 27.75 27.77 5,803,490 -0.36(-1.28%)
May 27, 2005 28.45 28.49 27.89 28.13 3,221,374 -0.37(-1.30%)
May 26, 2005 28.12 28.70 28.12 28.50 5,487,321 +0.50(+1.79%)
May 25, 2005 27.81 28.20 27.75 28.00 4,181,737 -0.43(-1.51%)
May 24, 2005 28.25 28.43 28.00 28.43 5,487,300 +0.18(+0.64%)
May 23, 2005 28.30 28.67 27.99 28.25 8,532,115 -0.11(-0.39%)
May 20, 2005 27.79 28.36 27.56 28.36 7,210,944 +0.65(+2.35%)
May 19, 2005 27.57 28.19 27.48 27.71 6,974,905 +0.26(+0.95%)
May 18, 2005 26.98 27.53 26.62 27.45 6,591,600 +0.56(+2.08%)
May 17, 2005 26.90 26.99 26.54 26.89 4,822,285 -0.16(-0.59%)
May 16, 2005 26.93 27.14 26.77 27.05 3,914,053 +0.22(+0.82%)
May 13, 2005 26.47 27.21 26.20 26.83 7,471,714 +0.71(+2.72%)
May 12, 2005 26.23 26.55 25.97 26.12 7,196,591 -0.01(-0.04%)
May 11, 2005 26.67 26.85 25.83 26.13 10,152,854 -0.50(-1.88%)
May 10, 2005 26.71 26.98 26.40 26.63 5,007,816 -0.22(-0.82%)
May 09, 2005 26.85 27.15 26.72 26.85 5,553,256 -0.07(-0.26%)
May 06, 2005 27.12 27.12 26.75 26.92 4,252,236 -0.01(-0.04%)
May 05, 2005 26.72 26.99 26.60 26.93 4,897,286 +0.12(+0.45%)
May 04, 2005 26.54 26.95 26.39 26.81 6,644,327 +0.48(+1.82%)
May 03, 2005 26.53 26.80 26.11 26.33 6,049,254 -0.22(-0.83%)
May 02, 2005 26.96 27.02 26.47 26.55 5,152,884 -0.39(-1.45%)
Apr 29, 2005 27.02 27.16 26.23 26.94 6,089,910 +0.15(+0.56%)
Apr 28, 2005 26.81 27.23 26.76 26.79 4,813,464 -0.24(-0.89%)
Apr 27, 2005 26.62 27.21 26.46 27.03 4,820,413 +0.31(+1.16%)
Apr 26, 2005 27.02 27.54 26.64 26.72 9,737,614 -0.29(-1.07%)
Apr 25, 2005 27.17 27.39 26.83 27.01 6,235,611 -0.06(-0.22%)
Apr 22, 2005 28.15 28.40 26.82 27.07 16,728,512 -2.37(-8.05%)
Apr 21, 2005 28.77 29.55 28.52 29.44 9,490,037 +1.09(+3.84%)
Apr 20, 2005 29.11 29.29 28.33 28.35 6,187,467 -0.73(-2.51%)
Apr 19, 2005 29.10 29.34 28.74 29.08 6,158,222 +0.43(+1.50%)
Apr 18, 2005 28.22 28.92 28.22 28.65 5,817,677 +0.30(+1.06%)
Apr 15, 2005 28.58 28.90 28.13 28.35 11,136,843 -0.70(-2.41%)
Apr 14, 2005 29.30 29.61 29.05 29.05 8,822,989 -0.15(-0.51%)
Apr 13, 2005 29.46 29.47 29.06 29.20 8,324,660 -0.44(-1.48%)
Apr 12, 2005 29.44 29.66 28.62 29.64 6,243,533 +0.10(+0.34%)
Apr 11, 2005 29.88 30.02 29.43 29.54 3,865,938 -0.42(-1.40%)
Apr 08, 2005 29.77 30.13 29.62 29.96 5,458,785 +0.17(+0.57%)
Apr 07, 2005 29.29 29.80 29.14 29.79 4,364,231 +0.55(+1.88%)
Apr 06, 2005 29.72 29.93 29.11 29.24 4,823,004 -0.24(-0.81%)
Apr 05, 2005 29.25 29.79 29.23 29.48 6,717,097 +0.30(+1.03%)
Apr 04, 2005 28.87 29.25 28.55 29.18 5,997,171 +0.40(+1.39%)
Apr 01, 2005 29.46 29.54 28.65 28.78 6,397,656 -0.45(-1.54%)
Mar 31, 2005 29.35 29.40 28.97 29.23 3,711,594 -0.02(-0.07%)
Mar 30, 2005 28.81 29.36 28.51 29.25 5,618,518 +0.60(+2.09%)
Mar 29, 2005 29.05 29.17 28.45 28.65 5,519,882 -0.38(-1.31%)
Mar 28, 2005 29.00 29.48 29.00 29.03 4,349,402 +0.04(+0.14%)
Mar 24, 2005 29.19 29.30 28.89 28.99 4,012,077 -0.14(-0.48%)
Mar 23, 2005 28.57 29.31 28.54 29.13 5,318,254 +0.60(+2.10%)
Mar 22, 2005 29.04 29.41 28.52 28.53 4,759,532 -0.45(-1.55%)
Mar 21, 2005 29.20 29.35 28.67 28.98 4,316,588 -0.22(-0.75%)
Mar 18, 2005 29.51 29.70 28.86 29.20 9,437,518 -0.55(-1.85%)
Mar 17, 2005 29.70 30.03 29.62 29.75 4,928,995 +0.08(+0.27%)
Mar 16, 2005 29.85 30.52 29.58 29.67 6,153,909 -0.37(-1.23%)
Mar 15, 2005 30.83 30.88 29.96 30.04 6,160,800 -0.68(-2.21%)
Mar 14, 2005 30.80 30.89 30.46 30.72 4,487,664 +0.10(+0.33%)
Mar 11, 2005 31.71 31.95 30.42 30.62 9,756,765 -1.16(-3.65%)
Mar 10, 2005 31.33 31.82 31.21 31.78 8,284,017 +0.51(+1.63%)
Mar 09, 2005 32.26 32.30 31.20 31.27 18,093,896 -0.19(-0.60%)
Mar 08, 2005 31.79 32.07 31.23 31.46 8,223,437 -0.46(-1.44%)
Mar 07, 2005 31.02 32.25 30.96 31.92 9,987,941 +1.04(+3.37%)
Mar 04, 2005 31.04 31.45 30.56 30.88 6,622,448 +0.33(+1.08%)
Mar 03, 2005 30.67 30.77 30.23 30.55 9,744,684 +0.00(+0.00%)
Mar 02, 2005 30.94 31.51 30.54 30.55 9,138,367 -0.69(-2.21%)
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.