Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 31.75 32.18 31.65 32.06 85,300 +0.33(+1.04%)
Apr 28, 2005 31.02 31.90 30.95 31.73 99,100 +0.78(+2.52%)
Apr 27, 2005 30.83 31.20 30.80 30.95 109,100 +0.12(+0.39%)
Apr 26, 2005 30.75 31.00 30.68 30.83 73,000 +0.23(+0.75%)
Apr 25, 2005 30.70 30.75 30.50 30.60 50,100 +0.00(+0.00%)
Apr 22, 2005 30.65 30.80 30.40 30.60 43,100 -0.05(-0.16%)
Apr 21, 2005 30.25 30.80 30.19 30.65 69,700 +0.40(+1.32%)
Apr 20, 2005 30.70 30.75 30.12 30.25 71,100 -0.43(-1.40%)
Apr 19, 2005 29.90 30.74 29.90 30.68 67,600 +0.68(+2.27%)
Apr 18, 2005 29.75 30.00 29.72 30.00 59,900 +0.29(+0.98%)
Apr 15, 2005 29.85 29.87 29.50 29.71 43,200 -0.04(-0.13%)
Apr 14, 2005 29.98 30.10 29.69 29.75 93,800 -0.11(-0.37%)
Apr 13, 2005 29.98 30.01 29.83 29.86 49,700 -0.02(-0.07%)
Apr 12, 2005 29.98 30.05 29.75 29.88 74,900 +0.07(+0.23%)
Apr 11, 2005 29.70 29.95 29.65 29.81 48,100 -0.05(-0.17%)
Apr 08, 2005 29.98 29.99 29.75 29.86 33,400 -0.04(-0.13%)
Apr 07, 2005 29.90 29.99 29.70 29.90 52,700 +0.05(+0.17%)
Apr 06, 2005 29.60 29.87 29.51 29.85 41,400 +0.34(+1.15%)
Apr 05, 2005 29.35 29.60 29.35 29.51 48,900 +0.13(+0.44%)
Apr 04, 2005 29.30 29.50 29.29 29.38 42,600 +0.13(+0.44%)
Apr 01, 2005 29.16 29.46 29.15 29.25 84,000 +0.09(+0.31%)
Mar 31, 2005 29.00 29.36 28.94 29.16 74,000 +0.16(+0.55%)
Mar 30, 2005 29.37 29.44 28.81 29.00 63,100 -0.36(-1.23%)
Mar 29, 2005 29.35 29.49 29.25 29.36 57,900 -0.14(-0.47%)
Mar 28, 2005 29.30 29.50 29.30 29.50 37,400 +0.13(+0.44%)
Mar 24, 2005 29.10 29.38 29.00 29.37 60,300 +0.19(+0.65%)
Mar 23, 2005 29.86 29.86 28.96 29.18 102,500 -0.68(-2.28%)
Mar 22, 2005 29.98 30.00 29.77 29.86 59,600 -0.04(-0.13%)
Mar 21, 2005 29.97 29.98 29.78 29.90 59,400 -0.02(-0.07%)
Mar 18, 2005 29.86 29.97 29.76 29.92 42,900 +0.11(+0.37%)
Mar 17, 2005 29.76 29.97 29.76 29.81 53,300 +0.05(+0.17%)
Mar 16, 2005 29.81 29.85 29.55 29.76 39,600 -0.05(-0.17%)
Mar 15, 2005 29.65 29.89 29.51 29.81 103,300 +0.10(+0.34%)
Mar 14, 2005 29.45 29.76 29.26 29.71 70,200 +0.26(+0.88%)
Mar 11, 2005 28.95 29.69 28.95 29.45 125,400 +0.17(+0.58%)
Mar 10, 2005 29.79 29.79 29.06 29.28 98,700 -0.50(-1.68%)
Mar 09, 2005 29.70 29.89 29.60 29.78 43,500 -0.02(-0.07%)
Mar 08, 2005 29.90 29.95 29.75 29.80 45,000 +0.13(+0.44%)
Mar 07, 2005 29.90 29.96 29.54 29.67 81,400 -0.23(-0.77%)
Mar 04, 2005 29.65 29.90 29.63 29.90 71,700 +0.33(+1.12%)
Mar 03, 2005 29.47 29.80 29.38 29.57 52,500 +0.15(+0.51%)
Mar 02, 2005 29.30 29.48 29.25 29.42 45,000 +0.03(+0.10%)
Mar 01, 2005 29.40 29.53 29.30 29.39 76,700 +0.05(+0.17%)
Feb 28, 2005 29.15 29.55 29.02 29.34 86,300 +0.19(+0.65%)
Feb 25, 2005 28.98 29.52 28.90 29.15 131,200 +0.18(+0.62%)
Feb 24, 2005 28.68 29.16 28.50 28.97 73,300 +0.29(+1.01%)
Feb 23, 2005 28.72 28.75 28.45 28.68 74,000 -0.04(-0.14%)
Feb 22, 2005 29.02 29.03 28.55 28.72 119,800 -0.28(-0.97%)
Feb 18, 2005 29.37 29.37 28.95 29.00 78,300 -0.25(-0.85%)
Feb 17, 2005 29.50 29.50 29.10 29.25 86,900 -0.25(-0.85%)
Feb 16, 2005 29.89 29.92 29.32 29.50 97,800 -0.47(-1.57%)
Feb 15, 2005 30.15 30.18 29.80 29.97 74,400 +0.12(+0.40%)
Feb 14, 2005 29.65 29.96 29.43 29.85 57,100 +0.24(+0.81%)
Feb 11, 2005 29.40 29.80 29.22 29.61 71,200 +0.06(+0.20%)
Feb 10, 2005 29.30 29.55 28.85 29.55 120,200 +0.25(+0.85%)
Feb 09, 2005 29.50 29.80 29.16 29.30 149,200 -0.40(-1.35%)
Feb 08, 2005 30.30 30.30 29.60 29.70 142,500 -1.39(-4.47%)
Feb 07, 2005 30.90 31.15 30.82 31.09 95,100 +0.19(+0.61%)
Feb 04, 2005 30.80 31.11 30.72 30.90 128,100 +0.05(+0.16%)
Feb 03, 2005 30.70 30.93 30.30 30.85 115,600 +0.40(+1.31%)
Feb 02, 2005 30.20 30.53 30.14 30.45 72,400 +0.34(+1.13%)
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.