Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 30.19 30.19 29.66 30.13 783,500 +0.14(+0.47%)
Apr 28, 2005 30.60 30.60 29.97 29.99 537,500 -0.61(-1.99%)
Apr 27, 2005 30.40 30.75 30.17 30.60 552,700 +0.29(+0.96%)
Apr 26, 2005 30.52 30.86 30.30 30.31 513,000 -0.21(-0.69%)
Apr 25, 2005 30.76 30.95 30.33 30.52 748,300 -0.24(-0.78%)
Apr 22, 2005 31.00 31.05 30.65 30.76 1,095,300 -0.18(-0.58%)
Apr 21, 2005 31.24 31.46 30.74 30.94 854,200 +0.07(+0.23%)
Apr 20, 2005 32.10 32.11 30.87 30.87 1,414,400 -1.38(-4.28%)
Apr 19, 2005 31.68 32.34 31.50 32.25 825,800 +0.57(+1.80%)
Apr 18, 2005 30.96 31.81 30.95 31.68 586,300 +0.69(+2.23%)
Apr 15, 2005 31.27 31.36 30.60 30.99 468,900 -0.27(-0.86%)
Apr 14, 2005 31.48 31.58 31.20 31.26 900,200 -0.16(-0.51%)
Apr 13, 2005 31.46 31.59 31.37 31.42 314,000 -0.03(-0.10%)
Apr 12, 2005 31.15 31.60 31.09 31.45 582,100 +0.35(+1.13%)
Apr 11, 2005 31.20 31.20 30.92 31.10 370,900 -0.16(-0.51%)
Apr 08, 2005 31.58 31.62 31.22 31.26 402,400 -0.24(-0.76%)
Apr 07, 2005 31.76 31.85 31.40 31.50 706,300 -0.17(-0.54%)
Apr 06, 2005 31.87 32.15 31.61 31.67 559,000 +0.03(+0.09%)
Apr 05, 2005 31.09 32.91 30.88 31.64 901,900 -0.26(-0.82%)
Apr 04, 2005 31.90 32.03 31.36 31.90 339,400 +0.12(+0.38%)
Apr 01, 2005 32.20 32.28 31.36 31.78 732,400 -0.22(-0.69%)
Mar 31, 2005 32.91 32.91 31.76 32.00 1,124,300 -0.91(-2.77%)
Mar 30, 2005 33.02 33.10 32.83 32.91 511,200 -0.09(-0.27%)
Mar 29, 2005 33.59 33.59 32.92 33.00 413,100 -0.58(-1.73%)
Mar 28, 2005 33.55 33.79 33.47 33.58 399,000 +0.18(+0.54%)
Mar 24, 2005 33.40 33.67 33.30 33.40 273,000 +0.17(+0.51%)
Mar 23, 2005 33.40 33.52 33.05 33.23 323,000 -0.31(-0.92%)
Mar 22, 2005 33.66 34.14 33.46 33.54 227,800 -0.23(-0.68%)
Mar 21, 2005 33.77 33.91 33.70 33.77 179,700 +0.03(+0.09%)
Mar 18, 2005 33.97 34.00 33.60 33.74 302,100 -0.18(-0.53%)
Mar 17, 2005 34.06 34.07 33.80 33.92 250,500 -0.06(-0.18%)
Mar 16, 2005 34.01 34.05 33.56 33.98 420,300 -0.03(-0.09%)
Mar 15, 2005 34.25 34.44 33.91 34.01 211,500 -0.23(-0.67%)
Mar 14, 2005 34.20 34.35 34.13 34.24 278,400 +0.13(+0.38%)
Mar 11, 2005 34.22 34.43 34.00 34.11 429,400 -0.14(-0.41%)
Mar 10, 2005 34.33 34.33 33.95 34.25 488,700 -0.07(-0.20%)
Mar 09, 2005 34.19 34.48 34.14 34.32 469,000 +0.15(+0.44%)
Mar 08, 2005 34.80 34.80 33.93 34.17 545,200 -0.53(-1.53%)
Mar 07, 2005 34.20 35.30 34.05 34.70 457,800 -0.97(-2.72%)
Mar 04, 2005 35.52 35.74 35.19 35.67 147,700 +0.25(+0.71%)
Mar 03, 2005 35.50 35.66 35.23 35.42 242,100 +0.02(+0.06%)
Mar 02, 2005 35.46 35.75 35.21 35.40 189,400 -0.05(-0.14%)
Mar 01, 2005 35.14 35.60 35.06 35.45 254,900 +0.31(+0.88%)
Feb 28, 2005 35.10 35.23 34.65 35.14 288,400 -0.10(-0.28%)
Feb 25, 2005 35.15 35.37 34.87 35.24 159,000 +0.21(+0.60%)
Feb 24, 2005 35.00 35.12 34.40 35.03 227,900 +0.00(+0.00%)
Feb 23, 2005 34.90 35.26 34.85 35.03 196,200 +0.29(+0.83%)
Feb 22, 2005 35.40 35.70 34.74 34.74 187,400 -0.81(-2.28%)
Feb 18, 2005 35.75 35.80 35.50 35.55 205,900 +0.13(+0.37%)
Feb 17, 2005 35.40 35.84 35.30 35.42 263,100 -0.69(-1.91%)
Feb 16, 2005 36.22 36.31 35.86 36.11 283,700 -0.36(-0.99%)
Feb 15, 2005 36.53 36.94 36.36 36.47 149,300 -0.13(-0.36%)
Feb 14, 2005 37.02 37.10 36.46 36.60 131,700 -0.41(-1.11%)
Feb 11, 2005 36.56 37.18 36.30 37.01 217,300 +0.45(+1.23%)
Feb 10, 2005 36.11 36.80 36.11 36.56 304,100 +0.45(+1.25%)
Feb 09, 2005 36.70 36.91 36.08 36.11 290,100 -0.39(-1.07%)
Feb 08, 2005 36.63 36.65 36.26 36.50 160,200 -0.10(-0.27%)
Feb 07, 2005 36.34 36.73 36.21 36.60 218,300 +0.30(+0.83%)
Feb 04, 2005 35.75 36.30 35.38 36.30 286,900 +0.68(+1.91%)
Feb 03, 2005 36.00 36.00 35.30 35.62 313,100 -0.52(-1.44%)
Feb 02, 2005 35.71 36.25 35.60 36.14 287,600 +0.46(+1.29%)
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.