Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.80 29.82 28.30 28.75 4,675,700 -0.95(-3.18%)
Apr 28, 2005 30.32 30.55 29.68 29.70 1,822,600 -0.70(-2.32%)
Apr 27, 2005 30.80 30.80 30.18 30.40 1,704,600 -0.46(-1.49%)
Apr 26, 2005 31.01 31.34 30.80 30.86 1,617,700 -0.16(-0.50%)
Apr 25, 2005 30.77 31.04 30.71 31.02 1,502,700 +0.34(+1.11%)
Apr 22, 2005 31.20 31.20 30.52 30.68 1,994,400 -0.52(-1.68%)
Apr 21, 2005 31.12 31.36 30.73 31.20 1,731,100 +0.27(+0.89%)
Apr 20, 2005 31.18 31.51 30.80 30.93 2,409,100 -0.25(-0.80%)
Apr 19, 2005 30.89 31.25 30.60 31.18 1,702,100 +0.30(+0.96%)
Apr 18, 2005 30.85 30.94 30.36 30.88 2,586,900 +0.11(+0.36%)
Apr 15, 2005 31.05 31.48 30.45 30.77 3,369,100 -0.45(-1.44%)
Apr 14, 2005 32.08 32.20 31.21 31.22 2,946,800 -0.78(-2.44%)
Apr 13, 2005 32.06 32.15 31.95 32.00 2,100,300 -0.18(-0.56%)
Apr 12, 2005 32.28 32.28 31.87 32.18 2,245,600 -0.10(-0.33%)
Apr 11, 2005 32.17 32.54 32.15 32.28 3,016,600 +0.16(+0.50%)
Apr 08, 2005 32.23 32.38 32.06 32.12 2,985,300 -0.23(-0.73%)
Apr 07, 2005 32.12 32.42 31.86 32.36 3,013,400 +0.03(+0.11%)
Apr 06, 2005 32.38 32.48 32.10 32.33 2,075,900 -0.05(-0.15%)
Apr 05, 2005 32.15 32.48 32.03 32.38 2,600,800 +0.09(+0.29%)
Apr 04, 2005 31.45 32.44 31.40 32.28 4,934,900 +0.88(+2.79%)
Apr 01, 2005 31.90 31.92 31.32 31.41 2,721,300 -0.41(-1.30%)
Mar 31, 2005 31.52 31.98 31.50 31.82 2,427,400 +0.20(+0.63%)
Mar 30, 2005 30.84 31.65 30.82 31.62 2,545,300 +0.79(+2.55%)
Mar 29, 2005 31.20 31.56 30.68 30.84 2,526,800 -0.71(-2.27%)
Mar 28, 2005 30.54 31.75 30.52 31.55 3,198,900 +1.02(+3.32%)
Mar 24, 2005 30.50 31.00 30.18 30.54 2,654,100 +0.25(+0.83%)
Mar 23, 2005 30.40 30.66 30.13 30.29 3,839,600 -0.44(-1.43%)
Mar 22, 2005 31.16 31.25 30.54 30.73 2,045,200 -0.43(-1.40%)
Mar 21, 2005 31.35 31.44 30.57 31.16 1,894,300 -0.36(-1.13%)
Mar 18, 2005 31.75 31.84 31.12 31.52 2,220,100 -0.34(-1.05%)
Mar 17, 2005 31.62 31.93 31.37 31.85 1,851,600 +0.35(+1.11%)
Mar 16, 2005 32.08 32.08 31.38 31.50 2,770,400 -0.67(-2.10%)
Mar 15, 2005 32.15 32.27 31.92 32.17 3,395,100 -0.05(-0.16%)
Mar 14, 2005 31.32 32.23 31.30 32.23 4,119,900 +1.15(+3.70%)
Mar 11, 2005 31.10 31.19 30.96 31.07 1,802,000 -0.25(-0.80%)
Mar 10, 2005 30.45 31.43 30.43 31.32 3,581,900 +0.82(+2.70%)
Mar 09, 2005 30.57 31.02 30.37 30.50 3,308,300 +0.20(+0.64%)
Mar 08, 2005 30.18 30.39 30.09 30.30 2,357,100 -0.07(-0.23%)
Mar 07, 2005 30.50 30.60 30.02 30.38 3,472,700 -0.10(-0.33%)
Mar 04, 2005 30.88 31.04 30.45 30.48 2,699,400 -0.45(-1.46%)
Mar 03, 2005 30.89 31.20 30.43 30.93 4,285,800 +0.16(+0.54%)
Mar 02, 2005 30.07 31.55 30.00 30.76 7,103,300 +0.27(+0.89%)
Mar 01, 2005 28.25 30.82 28.25 30.49 12,600,300 +2.26(+8.02%)
Feb 28, 2005 29.00 29.05 27.81 28.23 13,211,700 -0.17(-0.60%)
Feb 25, 2005 28.40 28.41 27.91 28.39 2,570,100 -0.11(-0.39%)
Feb 24, 2005 28.35 28.65 28.18 28.50 1,672,800 +0.20(+0.69%)
Feb 23, 2005 27.77 28.61 27.77 28.31 3,230,500 +0.66(+2.41%)
Feb 22, 2005 27.85 28.00 27.45 27.64 2,906,100 -0.71(-2.52%)
Feb 18, 2005 28.68 28.68 27.91 28.36 2,709,000 -0.32(-1.13%)
Feb 17, 2005 28.75 28.85 28.58 28.68 878,800 -0.01(-0.03%)
Feb 16, 2005 28.90 29.01 28.57 28.70 828,300 -0.30(-1.05%)
Feb 15, 2005 28.80 29.14 28.61 29.00 1,768,200 +0.38(+1.31%)
Feb 14, 2005 28.80 28.80 28.48 28.62 630,500 -0.12(-0.43%)
Feb 11, 2005 28.59 28.91 28.59 28.75 997,100 +0.20(+0.70%)
Feb 10, 2005 28.80 28.82 28.48 28.55 956,600 -0.15(-0.52%)
Feb 09, 2005 29.34 29.36 28.62 28.70 1,217,500 -0.57(-1.96%)
Feb 08, 2005 29.65 29.87 29.26 29.27 1,346,200 -0.29(-0.98%)
Feb 07, 2005 29.31 29.95 29.31 29.57 2,466,800 +0.26(+0.87%)
Feb 04, 2005 29.09 29.43 29.00 29.31 1,026,000 +0.22(+0.77%)
Feb 03, 2005 28.75 29.11 28.70 29.09 1,242,400 +0.19(+0.64%)
Feb 02, 2005 28.76 28.90 28.64 28.90 775,300 +0.07(+0.24%)
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.