Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 31.53 31.95 31.30 31.83 1,815,068 +0.52(+1.66%)
Apr 28, 2005 31.25 31.68 31.19 31.31 1,655,347 -0.39(-1.23%)
Apr 27, 2005 31.90 31.90 31.38 31.70 1,797,398 -0.22(-0.69%)
Apr 26, 2005 33.03 33.03 31.77 31.92 1,786,299 -1.04(-3.16%)
Apr 25, 2005 32.91 33.00 32.65 32.96 1,457,641 +0.34(+1.04%)
Apr 22, 2005 33.00 33.02 32.30 32.62 1,480,012 -0.40(-1.21%)
Apr 21, 2005 32.33 33.04 32.15 33.02 1,803,145 +1.28(+4.03%)
Apr 20, 2005 32.70 33.05 31.65 31.74 2,640,485 -0.51(-1.58%)
Apr 19, 2005 32.05 32.70 31.95 32.25 2,311,689 +0.56(+1.77%)
Apr 18, 2005 31.73 32.18 31.55 31.69 2,374,871 +0.03(+0.09%)
Apr 15, 2005 31.24 32.14 31.04 31.66 3,675,586 -0.01(-0.03%)
Apr 14, 2005 32.85 33.18 31.42 31.67 4,570,572 -1.15(-3.50%)
Apr 13, 2005 34.03 34.03 32.55 32.82 2,534,130 -1.15(-3.39%)
Apr 12, 2005 33.75 34.00 33.10 33.97 2,480,121 +0.25(+0.74%)
Apr 11, 2005 33.61 33.98 33.49 33.72 4,252,375 +0.09(+0.27%)
Apr 08, 2005 33.20 34.03 33.11 33.63 5,389,638 +0.42(+1.26%)
Apr 07, 2005 31.95 33.24 31.93 33.21 4,124,303 +1.14(+3.55%)
Apr 06, 2005 31.99 32.97 31.85 32.07 7,500,083 +1.18(+3.82%)
Apr 05, 2005 31.40 31.91 30.59 30.89 4,047,286 -0.43(-1.37%)
Apr 04, 2005 30.30 31.38 30.13 31.32 4,109,187 +1.21(+4.02%)
Apr 01, 2005 29.69 30.18 29.23 30.11 2,870,152 +0.35(+1.18%)
Mar 31, 2005 29.77 29.95 29.29 29.76 2,152,266 +0.20(+0.68%)
Mar 30, 2005 29.23 29.58 28.84 29.56 1,746,974 +0.60(+2.07%)
Mar 29, 2005 28.46 29.60 28.38 28.96 4,413,069 +0.38(+1.33%)
Mar 28, 2005 29.00 29.20 28.50 28.58 2,359,336 -0.22(-0.76%)
Mar 24, 2005 29.21 29.24 28.72 28.80 1,867,896 -0.36(-1.23%)
Mar 23, 2005 28.64 29.35 28.06 29.16 2,926,569 +0.25(+0.86%)
Mar 22, 2005 28.96 29.43 28.81 28.91 1,456,437 -0.19(-0.65%)
Mar 21, 2005 29.68 29.68 28.53 29.10 1,815,421 -0.58(-1.95%)
Mar 18, 2005 29.67 29.80 29.24 29.68 2,536,583 +0.03(+0.10%)
Mar 17, 2005 29.03 29.85 28.87 29.65 2,186,671 +0.46(+1.58%)
Mar 16, 2005 29.67 29.88 29.02 29.19 2,377,514 -0.80(-2.67%)
Mar 15, 2005 30.07 30.13 29.70 29.99 1,957,134 +0.10(+0.33%)
Mar 14, 2005 29.99 30.10 29.80 29.89 1,216,943 -0.02(-0.07%)
Mar 11, 2005 30.04 30.25 29.59 29.91 2,359,130 -0.24(-0.80%)
Mar 10, 2005 30.25 30.50 29.45 30.15 2,062,749 -0.01(-0.03%)
Mar 09, 2005 30.20 30.46 29.96 30.16 2,078,701 +0.06(+0.20%)
Mar 08, 2005 29.90 30.16 29.67 30.10 2,178,379 +0.35(+1.18%)
Mar 07, 2005 29.28 29.80 29.10 29.75 2,580,694 +0.61(+2.09%)
Mar 04, 2005 28.99 29.47 28.91 29.14 2,389,916 +0.27(+0.94%)
Mar 03, 2005 29.60 29.67 28.55 28.87 2,347,687 -0.68(-2.30%)
Mar 02, 2005 29.50 29.64 29.20 29.55 2,596,643 +0.00(+0.00%)
Mar 01, 2005 29.93 29.99 29.16 29.55 2,309,175 -0.17(-0.57%)
Feb 28, 2005 29.94 30.17 29.45 29.72 2,649,425 -0.22(-0.73%)
Feb 25, 2005 29.86 30.13 29.60 29.94 2,278,639 +0.15(+0.50%)
Feb 24, 2005 28.33 29.95 28.10 29.79 4,617,090 +1.21(+4.23%)
Feb 23, 2005 30.56 30.70 28.08 28.58 8,618,161 -1.33(-4.45%)
Feb 22, 2005 29.07 29.96 28.55 29.91 6,500,181 +1.00(+3.46%)
Feb 18, 2005 29.04 29.54 28.65 28.91 2,568,366 +0.38(+1.33%)
Feb 17, 2005 29.54 29.62 28.49 28.53 2,822,710 -0.68(-2.33%)
Feb 16, 2005 29.16 29.34 29.05 29.21 3,151,097 +0.12(+0.41%)
Feb 15, 2005 29.98 30.02 29.03 29.09 3,230,398 -0.71(-2.38%)
Feb 14, 2005 29.64 30.13 29.29 29.80 2,310,218 +0.26(+0.88%)
Feb 11, 2005 29.51 29.81 28.32 29.54 5,429,277 +0.17(+0.58%)
Feb 10, 2005 30.74 30.77 29.30 29.37 3,018,005 -1.24(-4.05%)
Feb 09, 2005 31.69 31.85 30.45 30.61 2,273,162 -1.25(-3.92%)
Feb 08, 2005 32.10 32.10 31.27 31.86 1,688,906 +0.07(+0.22%)
Feb 07, 2005 31.90 31.95 31.39 31.79 2,293,383 +0.43(+1.37%)
Feb 04, 2005 31.17 31.43 30.38 31.36 3,347,808 +0.38(+1.23%)
Feb 03, 2005 29.57 31.04 29.34 30.98 4,581,559 +1.39(+4.70%)
Feb 02, 2005 28.96 29.66 28.67 29.59 3,343,943 +0.65(+2.25%)
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.