Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 30.45 30.54 29.91 30.38 76,400 +0.03(+0.10%)
Apr 28, 2005 30.50 30.50 30.21 30.35 71,900 -0.10(-0.33%)
Apr 27, 2005 29.70 30.48 29.61 30.45 148,000 +0.55(+1.84%)
Apr 26, 2005 30.51 30.60 29.83 29.90 96,000 -0.60(-1.97%)
Apr 25, 2005 30.75 30.93 30.22 30.50 191,700 +0.00(+0.00%)
Apr 22, 2005 29.99 30.50 29.98 30.50 198,500 +0.51(+1.70%)
Apr 21, 2005 29.33 29.99 29.16 29.99 135,800 +1.06(+3.66%)
Apr 20, 2005 29.40 29.40 28.70 28.93 103,600 -0.47(-1.60%)
Apr 19, 2005 28.81 29.40 28.81 29.40 88,300 +0.65(+2.26%)
Apr 18, 2005 28.94 29.12 28.54 28.75 166,000 -0.09(-0.31%)
Apr 15, 2005 29.08 29.29 28.75 28.84 110,400 -0.22(-0.76%)
Apr 14, 2005 29.53 29.64 29.03 29.06 132,600 -0.42(-1.42%)
Apr 13, 2005 29.31 29.60 29.30 29.48 204,000 +0.09(+0.31%)
Apr 12, 2005 28.80 29.40 28.46 29.39 72,500 +0.54(+1.87%)
Apr 11, 2005 29.00 29.13 28.71 28.85 112,600 -0.25(-0.86%)
Apr 08, 2005 29.85 29.85 28.97 29.10 85,400 -0.55(-1.85%)
Apr 07, 2005 29.55 29.79 29.30 29.65 76,900 +0.20(+0.68%)
Apr 06, 2005 29.45 29.70 29.21 29.45 185,500 +1.00(+3.51%)
Apr 05, 2005 28.80 28.93 28.34 28.45 68,200 -0.35(-1.22%)
Apr 04, 2005 28.68 28.84 28.21 28.80 58,700 +0.17(+0.59%)
Apr 01, 2005 29.05 29.10 28.53 28.63 146,600 -0.42(-1.45%)
Mar 31, 2005 28.74 29.11 28.68 29.05 184,100 +0.32(+1.11%)
Mar 30, 2005 27.34 28.79 27.34 28.73 106,500 +1.24(+4.51%)
Mar 29, 2005 27.70 28.18 27.48 27.49 129,100 -0.28(-1.01%)
Mar 28, 2005 28.21 28.56 27.77 27.77 95,100 -0.39(-1.38%)
Mar 24, 2005 28.43 28.75 28.16 28.16 85,700 -0.18(-0.64%)
Mar 23, 2005 28.37 28.60 28.10 28.34 130,900 -0.28(-0.98%)
Mar 22, 2005 28.73 29.20 28.48 28.62 72,500 -0.20(-0.69%)
Mar 21, 2005 28.75 28.87 28.35 28.82 82,900 +0.14(+0.49%)
Mar 18, 2005 29.11 29.11 28.46 28.68 252,000 -0.23(-0.80%)
Mar 17, 2005 28.87 29.05 28.79 28.91 77,400 +0.04(+0.14%)
Mar 16, 2005 29.15 29.21 28.75 28.87 117,300 -0.20(-0.69%)
Mar 15, 2005 29.50 29.51 28.99 29.07 121,800 -0.36(-1.22%)
Mar 14, 2005 29.41 29.46 28.87 29.43 90,200 +0.27(+0.93%)
Mar 11, 2005 29.40 29.57 29.04 29.16 68,400 -0.23(-0.78%)
Mar 10, 2005 29.52 30.00 29.25 29.39 91,300 -0.18(-0.61%)
Mar 09, 2005 30.30 30.30 29.53 29.57 97,400 -0.83(-2.73%)
Mar 08, 2005 31.00 31.00 30.32 30.40 85,400 -0.60(-1.94%)
Mar 07, 2005 30.97 31.10 30.69 31.00 184,300 -0.07(-0.23%)
Mar 04, 2005 31.00 31.15 30.94 31.07 361,300 +0.15(+0.49%)
Mar 03, 2005 30.60 30.94 30.42 30.92 54,500 +0.44(+1.44%)
Mar 02, 2005 30.29 30.64 30.00 30.48 57,900 +0.19(+0.63%)
Mar 01, 2005 30.00 30.30 29.95 30.29 168,600 +0.15(+0.50%)
Feb 28, 2005 30.80 30.80 29.95 30.14 156,100 -0.76(-2.46%)
Feb 25, 2005 30.27 30.90 30.13 30.90 61,200 +0.63(+2.08%)
Feb 24, 2005 30.30 30.43 29.84 30.27 151,400 -0.15(-0.49%)
Feb 23, 2005 30.77 30.92 30.35 30.42 62,600 -0.15(-0.49%)
Feb 22, 2005 31.30 31.30 30.50 30.57 93,100 -0.68(-2.18%)
Feb 18, 2005 31.34 31.52 31.12 31.25 93,300 -0.05(-0.16%)
Feb 17, 2005 31.28 31.74 31.23 31.30 78,900 +0.19(+0.61%)
Feb 16, 2005 31.12 31.39 31.03 31.11 98,500 +0.01(+0.03%)
Feb 15, 2005 31.12 31.17 31.05 31.10 92,400 -0.02(-0.06%)
Feb 14, 2005 31.30 31.40 31.00 31.12 111,000 -0.13(-0.42%)
Feb 11, 2005 31.06 31.54 30.84 31.25 68,300 +0.04(+0.13%)
Feb 10, 2005 31.01 31.34 30.96 31.21 65,000 +0.20(+0.64%)
Feb 09, 2005 31.00 31.09 30.93 31.01 59,300 -0.03(-0.10%)
Feb 08, 2005 31.01 31.12 30.95 31.04 39,300 +0.03(+0.10%)
Feb 07, 2005 31.05 31.20 30.93 31.01 41,900 -0.01(-0.03%)
Feb 04, 2005 30.99 31.15 30.84 31.02 98,100 +0.28(+0.91%)
Feb 03, 2005 30.95 30.95 30.68 30.74 102,700 -0.01(-0.03%)
Feb 02, 2005 30.53 30.83 30.39 30.75 95,300 +0.17(+0.56%)
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.