Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.45 27.49 26.25 26.80 3,285,100 -0.39(-1.43%)
Apr 28, 2005 27.75 27.81 27.12 27.19 2,507,900 -0.70(-2.51%)
Apr 27, 2005 27.66 28.25 27.36 27.89 2,452,200 +0.13(+0.47%)
Apr 26, 2005 27.95 28.10 26.77 27.76 6,429,700 +1.44(+5.47%)
Apr 25, 2005 26.25 26.52 26.05 26.32 2,600,900 +0.56(+2.17%)
Apr 22, 2005 26.20 26.50 25.25 25.76 2,404,700 -0.37(-1.42%)
Apr 21, 2005 26.00 26.26 25.81 26.13 2,429,100 +0.65(+2.55%)
Apr 20, 2005 26.25 26.55 25.30 25.48 2,928,800 -0.58(-2.23%)
Apr 19, 2005 26.20 26.74 25.90 26.06 3,321,100 +0.81(+3.21%)
Apr 18, 2005 25.05 25.25 24.51 25.25 4,868,500 +0.03(+0.12%)
Apr 15, 2005 26.45 26.47 25.15 25.22 3,532,500 -1.21(-4.58%)
Apr 14, 2005 27.62 27.64 25.78 26.43 4,140,100 -1.14(-4.13%)
Apr 13, 2005 27.81 28.09 27.35 27.57 1,918,400 -0.24(-0.86%)
Apr 12, 2005 27.55 27.84 27.19 27.81 2,073,100 +0.23(+0.83%)
Apr 11, 2005 28.05 28.15 27.36 27.58 2,073,500 -0.27(-0.97%)
Apr 08, 2005 28.42 28.55 27.78 27.85 1,930,700 -0.50(-1.76%)
Apr 07, 2005 28.75 28.75 28.33 28.35 2,358,200 -0.35(-1.22%)
Apr 06, 2005 29.26 29.45 28.63 28.70 2,398,800 -0.07(-0.24%)
Apr 05, 2005 28.44 29.33 28.22 28.77 2,087,200 +0.62(+2.22%)
Apr 04, 2005 27.84 28.21 27.68 28.14 1,216,700 +0.36(+1.28%)
Apr 01, 2005 28.65 28.65 27.25 27.79 1,673,800 -0.53(-1.85%)
Mar 31, 2005 28.48 28.56 28.18 28.32 905,200 -0.11(-0.37%)
Mar 30, 2005 28.05 28.43 28.05 28.42 778,600 +0.39(+1.39%)
Mar 29, 2005 28.27 28.64 27.90 28.03 1,112,400 -0.49(-1.74%)
Mar 28, 2005 28.18 28.68 28.18 28.52 1,015,600 +0.34(+1.21%)
Mar 24, 2005 27.81 28.36 27.78 28.18 722,400 +0.34(+1.24%)
Mar 23, 2005 28.09 28.10 27.58 27.84 1,272,500 -0.30(-1.07%)
Mar 22, 2005 27.97 28.48 27.88 28.14 987,300 +0.24(+0.86%)
Mar 21, 2005 28.27 28.27 27.77 27.90 1,141,500 -0.42(-1.47%)
Mar 18, 2005 28.65 28.75 28.13 28.32 1,531,100 -0.31(-1.10%)
Mar 17, 2005 28.65 28.75 28.32 28.63 1,117,300 +0.00(+0.00%)
Mar 16, 2005 28.82 29.23 27.88 28.63 2,185,600 -0.60(-2.05%)
Mar 15, 2005 29.40 29.48 29.23 29.23 625,800 -0.21(-0.71%)
Mar 14, 2005 29.62 29.70 29.20 29.44 996,000 -0.12(-0.42%)
Mar 11, 2005 29.35 29.57 29.23 29.57 991,600 +0.34(+1.16%)
Mar 10, 2005 28.75 29.30 28.67 29.23 1,142,500 +0.46(+1.62%)
Mar 09, 2005 29.25 29.25 28.25 28.76 1,314,800 -0.25(-0.88%)
Mar 08, 2005 29.62 29.63 28.90 29.02 1,385,500 -0.70(-2.34%)
Mar 07, 2005 29.62 29.93 29.48 29.71 1,208,200 -0.04(-0.13%)
Mar 04, 2005 29.68 29.98 29.50 29.75 1,504,400 +0.07(+0.22%)
Mar 03, 2005 29.50 29.88 29.14 29.68 2,889,700 +1.06(+3.70%)
Mar 02, 2005 27.82 28.89 27.80 28.62 1,850,700 +0.58(+2.07%)
Mar 01, 2005 27.77 28.24 27.75 28.05 899,100 +0.28(+1.01%)
Feb 28, 2005 28.26 28.26 27.50 27.77 1,532,000 -0.56(-1.98%)
Feb 25, 2005 27.77 28.39 27.75 28.32 1,514,500 +0.47(+1.69%)
Feb 24, 2005 27.40 27.91 27.07 27.86 1,504,600 +0.33(+1.20%)
Feb 23, 2005 27.11 27.60 27.11 27.52 1,255,800 +0.45(+1.64%)
Feb 22, 2005 27.70 27.84 27.00 27.08 1,334,300 -0.67(-2.41%)
Feb 18, 2005 27.50 27.95 27.39 27.75 1,816,300 +0.30(+1.07%)
Feb 17, 2005 27.25 27.54 27.24 27.45 1,408,700 +0.25(+0.94%)
Feb 16, 2005 26.78 27.27 26.64 27.20 1,349,500 +0.39(+1.47%)
Feb 15, 2005 26.88 26.88 26.62 26.80 1,009,600 +0.05(+0.21%)
Feb 14, 2005 27.23 27.38 26.66 26.75 1,203,200 -0.40(-1.47%)
Feb 11, 2005 27.05 27.50 26.91 27.15 1,037,700 +0.15(+0.56%)
Feb 10, 2005 27.05 27.20 26.88 27.00 1,110,500 +0.18(+0.67%)
Feb 09, 2005 27.63 27.63 26.64 26.82 1,772,700 -0.80(-2.90%)
Feb 08, 2005 27.98 28.07 27.50 27.62 1,157,100 -0.48(-1.71%)
Feb 07, 2005 27.85 28.10 27.70 28.10 924,300 +0.30(+1.08%)
Feb 04, 2005 28.04 28.11 27.66 27.80 1,265,300 -0.36(-1.30%)
Feb 03, 2005 28.16 28.35 27.82 28.16 925,500 +0.01(+0.04%)
Feb 02, 2005 28.35 28.43 28.02 28.16 1,064,600 +0.05(+0.20%)
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.