Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 28.69 29.00 28.66 28.96 118,125 +0.30(+1.06%)
Apr 28, 2005 29.67 29.93 28.61 28.66 121,434 -1.06(-3.56%)
Apr 27, 2005 29.70 29.96 29.27 29.72 67,402 +0.00(+0.00%)
Apr 26, 2005 29.67 29.83 29.54 29.72 75,947 +0.10(+0.34%)
Apr 25, 2005 29.02 29.75 28.98 29.61 215,852 +0.56(+1.92%)
Apr 22, 2005 29.75 29.93 28.83 29.06 110,682 -0.69(-2.32%)
Apr 21, 2005 29.09 29.93 29.02 29.75 129,152 +0.84(+2.91%)
Apr 20, 2005 29.06 29.19 28.76 28.90 78,291 -0.07(-0.23%)
Apr 19, 2005 29.09 29.46 28.91 28.97 117,850 -0.01(-0.05%)
Apr 18, 2005 29.38 29.38 28.95 28.98 115,782 -0.32(-1.09%)
Apr 15, 2005 29.76 29.78 29.26 29.30 72,915 -0.45(-1.51%)
Apr 14, 2005 29.43 29.93 29.38 29.75 94,693 +0.30(+1.01%)
Apr 13, 2005 30.40 30.40 29.13 29.46 204,963 -0.96(-3.17%)
Apr 12, 2005 30.11 30.47 29.75 30.42 118,401 +0.27(+0.89%)
Apr 11, 2005 30.87 30.88 29.85 30.15 150,241 -0.83(-2.67%)
Apr 08, 2005 31.49 31.49 30.98 30.98 37,491 -0.41(-1.29%)
Apr 07, 2005 31.40 31.80 31.33 31.39 42,178 +0.17(+0.53%)
Apr 06, 2005 31.78 31.89 31.09 31.22 78,015 -0.56(-1.76%)
Apr 05, 2005 31.99 31.99 31.53 31.78 40,661 -0.15(-0.45%)
Apr 04, 2005 31.74 31.99 31.27 31.92 53,756 +0.07(+0.23%)
Apr 01, 2005 32.32 32.32 31.62 31.85 66,299 -0.54(-1.68%)
Mar 31, 2005 32.14 32.39 31.86 32.39 60,372 +0.25(+0.79%)
Mar 30, 2005 31.75 32.32 31.75 32.14 75,396 +0.38(+1.21%)
Mar 29, 2005 31.98 31.99 31.63 31.75 43,694 -0.22(-0.68%)
Mar 28, 2005 32.36 32.43 31.96 31.97 53,756 -0.39(-1.21%)
Mar 24, 2005 32.71 32.71 32.32 32.36 52,240 -0.35(-1.06%)
Mar 23, 2005 32.80 32.89 32.67 32.71 73,329 -0.12(-0.38%)
Mar 22, 2005 32.89 33.19 32.76 32.84 48,242 -0.07(-0.20%)
Mar 21, 2005 33.34 33.34 32.87 32.90 44,521 -0.49(-1.46%)
Mar 18, 2005 33.49 33.49 33.12 33.39 98,415 -0.09(-0.28%)
Mar 17, 2005 33.41 33.63 33.34 33.48 68,366 +0.04(+0.11%)
Mar 16, 2005 33.37 33.59 33.31 33.45 58,304 +0.01(+0.02%)
Mar 15, 2005 33.66 33.74 33.42 33.44 109,580 -0.15(-0.45%)
Mar 14, 2005 33.23 33.77 33.04 33.59 53,204 +0.36(+1.07%)
Mar 11, 2005 33.37 33.52 33.10 33.23 72,777 -0.20(-0.59%)
Mar 10, 2005 33.48 33.66 33.30 33.43 88,628 -0.11(-0.32%)
Mar 09, 2005 33.63 33.77 33.34 33.54 37,629 -0.09(-0.28%)
Mar 08, 2005 33.54 33.82 33.45 33.63 41,075 +0.10(+0.30%)
Mar 07, 2005 33.66 33.76 33.53 33.53 49,207 -0.09(-0.26%)
Mar 04, 2005 33.05 33.82 33.02 33.62 46,037 +0.63(+1.91%)
Mar 03, 2005 32.88 33.16 32.47 32.99 47,829 +0.13(+0.40%)
Mar 02, 2005 32.34 32.94 32.34 32.86 67,402 +0.44(+1.34%)
Mar 01, 2005 32.04 32.68 32.00 32.42 77,050 +0.31(+0.97%)
Feb 28, 2005 32.39 32.39 31.98 32.11 56,513 -0.39(-1.21%)
Feb 25, 2005 32.47 32.56 32.27 32.50 61,612 +0.03(+0.09%)
Feb 24, 2005 32.52 32.65 32.07 32.47 66,023 -0.05(-0.16%)
Feb 23, 2005 32.15 32.71 31.81 32.52 108,201 +0.37(+1.15%)
Feb 22, 2005 32.61 32.61 32.14 32.15 64,921 -0.49(-1.51%)
Feb 18, 2005 33.34 33.34 32.43 32.65 103,101 -0.64(-1.92%)
Feb 17, 2005 33.95 33.95 33.29 33.29 20,675 -0.67(-1.99%)
Feb 16, 2005 33.88 34.00 33.66 33.96 25,913 -0.01(-0.02%)
Feb 15, 2005 34.11 34.25 33.77 33.97 24,810 -0.15(-0.43%)
Feb 14, 2005 34.11 34.17 33.68 34.11 36,388 +0.04(+0.13%)
Feb 11, 2005 34.03 34.21 33.84 34.07 57,753 +0.20(+0.58%)
Feb 10, 2005 34.42 34.48 33.77 33.87 61,475 -0.59(-1.73%)
Feb 09, 2005 35.22 35.26 34.46 34.47 35,561 -0.72(-2.04%)
Feb 08, 2005 34.53 35.69 34.53 35.19 71,399 +0.59(+1.72%)
Feb 07, 2005 34.75 35.01 34.58 34.59 54,583 -0.12(-0.36%)
Feb 04, 2005 34.10 34.77 33.92 34.72 47,829 +0.31(+0.91%)
Feb 03, 2005 33.77 34.40 33.68 34.40 52,929 +0.56(+1.65%)
Feb 02, 2005 34.32 34.32 33.71 33.84 61,750 -0.47(-1.37%)
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.