Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 30.00 30.12 29.75 30.00 1,442,300 +0.05(+0.17%)
Apr 28, 2005 29.77 30.30 29.77 29.95 966,600 +0.18(+0.60%)
Apr 27, 2005 29.89 30.17 29.63 29.77 705,300 -0.12(-0.40%)
Apr 26, 2005 30.05 30.05 29.72 29.89 916,200 -0.16(-0.53%)
Apr 25, 2005 30.23 30.27 29.94 30.05 640,400 -0.11(-0.36%)
Apr 22, 2005 30.22 30.44 30.02 30.16 853,900 -0.22(-0.72%)
Apr 21, 2005 29.98 30.47 29.92 30.38 602,100 +0.25(+0.83%)
Apr 20, 2005 30.50 30.60 30.00 30.13 760,100 -0.37(-1.21%)
Apr 19, 2005 30.45 30.58 30.06 30.50 633,400 +0.08(+0.26%)
Apr 18, 2005 30.78 30.80 30.02 30.42 960,800 -0.36(-1.17%)
Apr 15, 2005 31.25 31.55 30.62 30.78 678,000 -0.56(-1.79%)
Apr 14, 2005 31.40 31.63 31.29 31.34 457,600 -0.03(-0.10%)
Apr 13, 2005 31.47 31.56 31.02 31.37 493,000 -0.04(-0.13%)
Apr 12, 2005 31.30 31.47 30.30 31.41 927,700 +0.11(+0.35%)
Apr 11, 2005 31.83 31.85 31.17 31.30 619,000 -0.43(-1.36%)
Apr 08, 2005 31.59 31.80 31.41 31.73 739,000 +0.15(+0.47%)
Apr 07, 2005 31.30 31.92 31.10 31.58 709,500 +0.43(+1.38%)
Apr 06, 2005 31.69 31.85 31.06 31.15 742,700 -0.74(-2.32%)
Apr 05, 2005 30.55 31.99 30.45 31.89 1,424,600 +1.59(+5.25%)
Apr 04, 2005 30.60 30.70 30.10 30.30 992,400 -0.30(-0.98%)
Apr 01, 2005 30.98 31.03 30.38 30.60 917,400 -0.13(-0.42%)
Mar 31, 2005 31.00 31.10 30.66 30.73 665,100 -0.33(-1.06%)
Mar 30, 2005 30.63 31.06 30.62 31.06 619,000 +0.43(+1.40%)
Mar 29, 2005 30.82 30.99 30.42 30.63 693,400 -0.19(-0.62%)
Mar 28, 2005 31.00 31.15 30.25 30.82 1,618,500 -0.76(-2.41%)
Mar 24, 2005 31.90 31.98 31.50 31.58 513,200 -0.29(-0.91%)
Mar 23, 2005 31.65 32.08 31.40 31.87 553,700 +0.12(+0.38%)
Mar 22, 2005 31.89 32.21 31.73 31.75 797,600 -0.14(-0.44%)
Mar 21, 2005 31.64 32.13 31.56 31.89 834,200 +0.23(+0.73%)
Mar 18, 2005 31.28 31.84 31.15 31.66 1,124,800 +0.58(+1.87%)
Mar 17, 2005 31.31 31.35 31.01 31.08 655,700 -0.31(-0.99%)
Mar 16, 2005 31.54 31.70 31.30 31.39 519,400 -0.15(-0.48%)
Mar 15, 2005 31.80 32.15 31.48 31.54 807,900 -0.14(-0.44%)
Mar 14, 2005 31.68 31.80 31.46 31.68 757,400 +0.08(+0.25%)
Mar 11, 2005 31.98 31.99 31.52 31.60 658,800 -0.28(-0.88%)
Mar 10, 2005 32.02 32.07 31.47 31.88 1,163,900 +0.05(+0.16%)
Mar 09, 2005 32.18 32.18 31.76 31.83 780,000 -0.40(-1.24%)
Mar 08, 2005 32.08 32.48 31.81 32.23 1,949,100 +0.12(+0.37%)
Mar 07, 2005 31.47 32.20 31.46 32.11 817,100 +0.65(+2.07%)
Mar 04, 2005 31.35 31.55 31.27 31.46 611,100 +0.23(+0.74%)
Mar 03, 2005 31.16 31.38 30.95 31.23 910,900 +0.09(+0.29%)
Mar 02, 2005 31.00 31.67 30.92 31.14 1,233,300 -0.46(-1.46%)
Mar 01, 2005 31.74 31.98 31.34 31.60 1,684,300 -0.14(-0.44%)
Feb 28, 2005 32.16 32.22 31.62 31.74 1,001,200 -0.37(-1.15%)
Feb 25, 2005 31.82 32.35 31.79 32.11 2,048,000 +0.58(+1.84%)
Feb 24, 2005 31.45 31.60 31.01 31.53 817,200 +0.13(+0.41%)
Feb 23, 2005 31.15 31.65 30.95 31.40 1,310,700 +0.45(+1.45%)
Feb 22, 2005 30.80 31.82 30.76 30.95 2,615,500 +1.00(+3.34%)
Feb 18, 2005 29.63 30.09 29.61 29.95 964,300 +0.37(+1.25%)
Feb 17, 2005 29.64 29.90 29.34 29.58 769,300 -0.09(-0.30%)
Feb 16, 2005 30.02 30.09 29.55 29.67 1,262,400 -0.48(-1.59%)
Feb 15, 2005 30.14 30.33 30.00 30.15 1,131,900 +0.01(+0.03%)
Feb 14, 2005 30.72 30.72 29.89 30.14 1,944,200 -0.51(-1.66%)
Feb 11, 2005 29.08 31.16 28.84 30.65 5,261,800 +2.54(+9.04%)
Feb 10, 2005 28.30 28.44 27.99 28.11 1,631,000 -0.37(-1.30%)
Feb 09, 2005 28.92 29.10 28.37 28.48 1,218,100 -0.44(-1.52%)
Feb 08, 2005 29.35 29.45 28.85 28.92 1,199,200 -0.36(-1.23%)
Feb 07, 2005 29.25 29.77 29.07 29.28 686,600 -0.05(-0.17%)
Feb 04, 2005 29.29 29.50 29.07 29.33 1,030,900 +0.03(+0.10%)
Feb 03, 2005 29.75 29.76 29.15 29.30 954,200 -0.58(-1.94%)
Feb 02, 2005 29.60 30.03 29.47 29.88 692,900 +0.28(+0.95%)
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.