Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.99 29.31 28.70 29.22 1,827,954 +0.17(+0.59%)
May 27, 2005 29.02 29.11 28.86 29.05 464,318 -0.06(-0.21%)
May 26, 2005 28.92 29.12 28.75 29.11 838,755 +0.16(+0.55%)
May 25, 2005 28.84 29.00 28.77 28.95 1,315,132 -0.58(-1.96%)
May 24, 2005 29.22 29.70 29.11 29.53 1,146,000 +0.22(+0.75%)
May 23, 2005 29.75 29.75 29.24 29.31 950,213 -0.45(-1.51%)
May 20, 2005 29.70 29.90 29.51 29.76 879,748 +0.07(+0.24%)
May 19, 2005 29.55 29.80 29.36 29.69 1,077,590 +0.29(+0.99%)
May 18, 2005 29.45 29.52 29.20 29.40 1,748,700 +0.44(+1.52%)
May 17, 2005 28.33 29.01 28.27 28.96 1,364,956 +0.48(+1.69%)
May 16, 2005 28.69 28.83 28.35 28.48 1,191,127 -0.34(-1.18%)
May 13, 2005 28.15 28.93 28.01 28.82 2,538,198 +0.80(+2.86%)
May 12, 2005 28.21 28.39 27.93 28.02 2,118,673 -0.18(-0.64%)
May 11, 2005 28.35 28.54 28.04 28.20 1,222,796 -0.12(-0.42%)
May 10, 2005 28.20 28.43 28.04 28.32 1,854,241 +0.07(+0.25%)
May 09, 2005 27.93 28.32 27.75 28.25 1,188,547 +0.32(+1.15%)
May 06, 2005 29.02 29.10 27.26 27.93 4,648,739 -1.06(-3.66%)
May 05, 2005 29.80 29.90 28.76 28.99 3,627,162 -0.87(-2.91%)
May 04, 2005 29.27 29.97 29.17 29.86 1,566,015 +0.63(+2.16%)
May 03, 2005 28.83 29.26 28.83 29.23 1,111,636 +0.22(+0.76%)
May 02, 2005 29.16 29.31 28.81 29.01 1,444,551 +0.06(+0.21%)
Apr 29, 2005 28.51 28.99 28.23 28.95 1,368,892 +0.48(+1.69%)
Apr 28, 2005 28.88 29.05 28.42 28.47 1,744,240 -0.67(-2.30%)
Apr 27, 2005 29.14 29.34 29.00 29.14 1,015,784 +0.09(+0.31%)
Apr 26, 2005 29.25 29.54 29.03 29.05 929,975 -0.45(-1.53%)
Apr 25, 2005 29.65 29.73 29.11 29.50 1,112,679 -0.15(-0.51%)
Apr 22, 2005 29.84 30.15 29.45 29.65 1,226,994 -0.32(-1.07%)
Apr 21, 2005 29.62 30.05 29.51 29.97 1,144,243 +0.45(+1.52%)
Apr 20, 2005 29.40 29.64 29.15 29.52 2,098,685 +0.07(+0.24%)
Apr 19, 2005 29.24 29.87 29.08 29.45 2,809,881 +0.75(+2.61%)
Apr 18, 2005 28.83 29.39 28.57 28.70 2,120,990 -0.20(-0.69%)
Apr 15, 2005 28.54 29.55 28.32 28.90 2,810,070 +0.17(+0.59%)
Apr 14, 2005 29.22 29.67 28.65 28.73 1,907,499 -0.53(-1.81%)
Apr 13, 2005 29.69 29.70 29.20 29.26 1,814,517 -0.51(-1.71%)
Apr 12, 2005 29.30 29.81 29.17 29.77 2,103,353 +0.47(+1.60%)
Apr 11, 2005 29.14 29.44 28.86 29.30 1,031,118 +0.20(+0.69%)
Apr 08, 2005 29.16 29.49 28.95 29.10 845,725 -0.02(-0.07%)
Apr 07, 2005 28.75 29.16 28.75 29.12 1,161,549 +0.31(+1.08%)
Apr 06, 2005 28.99 29.00 28.66 28.81 1,087,070 -0.19(-0.66%)
Apr 05, 2005 28.90 29.23 28.79 29.00 1,174,155 +0.07(+0.24%)
Apr 04, 2005 29.21 29.40 28.89 28.93 1,199,752 -0.36(-1.23%)
Apr 01, 2005 29.34 29.85 29.01 29.29 2,553,048 +0.04(+0.14%)
Mar 31, 2005 28.84 29.48 28.41 29.25 3,838,478 +0.55(+1.92%)
Mar 30, 2005 28.27 28.80 28.25 28.70 1,759,100 +0.39(+1.38%)
Mar 29, 2005 28.52 28.76 28.04 28.31 1,701,832 -0.25(-0.88%)
Mar 28, 2005 28.50 28.79 28.50 28.56 1,695,168 +0.04(+0.14%)
Mar 24, 2005 28.69 28.92 28.51 28.52 2,933,308 -0.20(-0.70%)
Mar 23, 2005 28.49 28.96 28.41 28.72 2,303,068 +0.18(+0.63%)
Mar 22, 2005 28.82 29.11 28.45 28.54 4,228,499 -0.40(-1.38%)
Mar 21, 2005 29.04 29.20 28.78 28.94 2,742,608 -0.06(-0.21%)
Mar 18, 2005 29.81 30.01 28.26 29.00 4,233,879 -0.64(-2.16%)
Mar 17, 2005 30.51 31.00 29.59 29.64 11,528,166 +0.81(+2.81%)
Mar 16, 2005 28.18 28.96 28.18 28.83 4,639,333 +0.39(+1.37%)
Mar 15, 2005 28.49 28.80 28.13 28.44 2,513,746 -0.14(-0.49%)
Mar 14, 2005 28.43 28.92 28.39 28.58 2,274,559 +0.09(+0.32%)
Mar 11, 2005 28.63 29.05 28.36 28.49 4,992,304 -0.23(-0.80%)
Mar 10, 2005 28.49 29.52 28.20 28.72 15,657,566 -1.87(-6.11%)
Mar 09, 2005 30.52 30.88 30.52 30.59 1,574,339 +0.00(+0.00%)
Mar 08, 2005 30.38 30.66 30.36 30.59 1,326,443 +0.16(+0.53%)
Mar 07, 2005 30.43 30.62 30.21 30.43 1,024,069 +0.04(+0.13%)
Mar 04, 2005 30.07 30.75 30.07 30.39 1,064,972 +0.33(+1.10%)
Mar 03, 2005 30.14 30.19 29.96 30.06 1,122,035 -0.18(-0.60%)
Mar 02, 2005 29.90 30.55 29.90 30.24 1,659,688 +0.24(+0.80%)
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.