Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 31.31 31.78 30.91 31.78 634,632 +0.60(+1.93%)
Apr 28, 2005 31.38 31.38 31.11 31.18 174,547 -0.25(-0.80%)
Apr 27, 2005 31.10 31.47 30.97 31.43 270,169 +0.26(+0.83%)
Apr 26, 2005 30.94 31.19 30.72 31.18 425,934 +0.11(+0.34%)
Apr 25, 2005 30.49 31.07 30.47 31.07 652,846 +0.58(+1.90%)
Apr 22, 2005 30.36 30.54 30.25 30.49 514,346 +0.13(+0.43%)
Apr 21, 2005 30.32 30.46 30.07 30.36 314,375 +0.09(+0.31%)
Apr 20, 2005 30.20 30.52 30.04 30.26 350,613 -0.06(-0.19%)
Apr 19, 2005 29.96 30.32 29.96 30.32 392,922 +0.25(+0.82%)
Apr 18, 2005 29.70 30.07 29.44 30.07 472,796 +0.44(+1.49%)
Apr 15, 2005 29.80 29.91 29.48 29.63 362,945 -0.05(-0.16%)
Apr 14, 2005 29.60 29.83 29.34 29.68 654,933 -0.02(-0.05%)
Apr 13, 2005 29.44 29.86 29.44 29.70 583,027 +0.28(+0.95%)
Apr 12, 2005 28.99 29.52 28.86 29.42 661,384 +0.37(+1.27%)
Apr 11, 2005 29.04 29.16 28.83 29.05 477,919 +0.43(+1.49%)
Apr 08, 2005 28.86 28.87 28.48 28.62 569,177 -0.24(-0.82%)
Apr 07, 2005 28.64 28.86 28.53 28.86 475,642 +0.21(+0.74%)
Apr 06, 2005 28.67 28.75 28.46 28.65 430,487 +0.12(+0.42%)
Apr 05, 2005 28.54 28.58 28.37 28.53 307,166 +0.06(+0.22%)
Apr 04, 2005 28.51 28.57 28.10 28.46 492,148 -0.11(-0.37%)
Apr 01, 2005 28.51 28.69 27.99 28.57 1,223,162 +0.48(+1.73%)
Mar 31, 2005 28.46 28.67 28.08 28.08 489,302 -0.30(-1.06%)
Mar 30, 2005 28.19 28.44 28.17 28.38 825,686 +0.21(+0.75%)
Mar 29, 2005 28.02 28.44 28.02 28.17 441,491 +0.02(+0.07%)
Mar 28, 2005 28.53 28.59 28.05 28.15 394,819 -0.43(-1.51%)
Mar 24, 2005 28.51 28.82 28.41 28.58 502,014 +0.14(+0.48%)
Mar 23, 2005 28.51 28.65 28.16 28.45 663,471 -0.29(-1.01%)
Mar 22, 2005 29.43 29.65 28.74 28.74 468,432 -0.64(-2.19%)
Mar 21, 2005 29.70 29.80 29.23 29.38 291,608 -0.35(-1.17%)
Mar 18, 2005 30.23 30.25 29.73 29.73 477,539 -0.45(-1.48%)
Mar 17, 2005 29.99 30.23 29.99 30.18 245,884 +0.32(+1.06%)
Mar 16, 2005 29.83 30.01 29.57 29.86 477,160 -0.03(-0.09%)
Mar 15, 2005 30.04 30.32 29.70 29.89 382,297 +0.08(+0.27%)
Mar 14, 2005 29.57 29.96 29.57 29.81 472,986 +0.24(+0.80%)
Mar 11, 2005 30.07 30.10 29.57 29.57 403,926 -0.55(-1.84%)
Mar 10, 2005 29.89 30.33 29.89 30.12 559,691 +0.24(+0.79%)
Mar 09, 2005 31.02 31.02 29.54 29.89 439,025 -1.14(-3.67%)
Mar 08, 2005 31.32 31.32 30.96 31.02 350,992 -0.30(-0.96%)
Mar 07, 2005 30.99 31.40 30.89 31.32 442,061 +0.26(+0.83%)
Mar 04, 2005 30.52 31.07 30.46 31.07 514,536 +0.72(+2.36%)
Mar 03, 2005 30.04 30.35 29.95 30.35 491,579 +0.11(+0.35%)
Mar 02, 2005 30.41 30.41 30.15 30.24 362,565 -0.17(-0.55%)
Mar 01, 2005 30.07 30.49 30.07 30.41 395,767 +0.26(+0.86%)
Feb 28, 2005 30.43 30.43 29.73 30.15 493,856 -0.27(-0.90%)
Feb 25, 2005 29.62 30.43 29.54 30.43 711,281 +0.81(+2.72%)
Feb 24, 2005 29.95 30.05 29.54 29.62 864,580 -0.21(-0.71%)
Feb 23, 2005 30.89 30.99 29.78 29.83 847,884 -0.64(-2.09%)
Feb 22, 2005 31.25 31.26 30.36 30.47 671,249 -1.02(-3.23%)
Feb 18, 2005 31.99 31.99 31.39 31.49 1,011,428 -1.19(-3.64%)
Feb 17, 2005 32.23 32.68 32.13 32.68 611,486 +0.50(+1.56%)
Feb 16, 2005 31.79 32.21 31.59 32.18 579,232 +0.26(+0.83%)
Feb 15, 2005 31.52 31.94 31.52 31.91 601,430 +0.40(+1.25%)
Feb 14, 2005 31.49 31.76 31.49 31.52 601,430 -0.11(-0.33%)
Feb 11, 2005 31.23 31.76 31.10 31.62 885,260 +0.00(+0.00%)
Feb 10, 2005 30.94 31.79 30.84 31.62 769,338 -0.03(-0.08%)
Feb 09, 2005 31.12 31.80 31.12 31.65 314,565 +0.42(+1.35%)
Feb 08, 2005 31.26 31.36 31.06 31.23 513,777 +0.16(+0.51%)
Feb 07, 2005 31.52 31.67 31.07 31.07 527,627 -0.35(-1.11%)
Feb 04, 2005 31.18 31.73 31.12 31.42 498,599 +0.43(+1.39%)
Feb 03, 2005 30.65 31.28 30.63 30.99 626,095 +0.58(+1.92%)
Feb 02, 2005 30.07 30.46 30.07 30.40 706,918 +0.23(+0.75%)
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.