Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.12 28.33 28.04 28.21 3,823,530 -0.05(-0.17%)
May 27, 2005 28.15 28.34 28.07 28.26 2,690,454 +0.07(+0.24%)
May 26, 2005 27.91 28.30 27.91 28.19 2,411,627 +0.09(+0.32%)
May 25, 2005 28.12 28.21 27.96 28.10 4,072,299 -0.01(-0.04%)
May 24, 2005 28.13 28.24 27.97 28.12 2,246,722 -0.07(-0.26%)
May 23, 2005 28.36 28.40 28.16 28.19 3,731,031 -0.02(-0.09%)
May 20, 2005 28.24 28.36 28.00 28.21 5,873,463 +0.17(+0.60%)
May 19, 2005 27.79 28.12 27.77 28.04 4,633,938 +0.38(+1.37%)
May 18, 2005 27.10 27.77 27.10 27.66 4,095,548 +0.45(+1.64%)
May 17, 2005 27.14 27.34 26.92 27.22 6,066,765 +0.09(+0.33%)
May 16, 2005 27.34 27.34 26.93 27.13 6,948,582 -0.12(-0.44%)
May 13, 2005 28.30 28.31 26.58 27.25 9,412,189 -1.05(-3.72%)
May 12, 2005 28.48 28.74 28.27 28.30 5,310,828 -0.48(-1.67%)
May 11, 2005 28.93 28.93 28.49 28.78 6,246,284 -0.39(-1.34%)
May 10, 2005 28.92 29.49 28.92 29.17 3,623,751 -0.02(-0.08%)
May 09, 2005 29.30 29.33 28.86 29.20 4,674,292 -0.14(-0.47%)
May 06, 2005 29.13 29.51 28.92 29.34 4,667,816 -0.15(-0.51%)
May 05, 2005 29.69 29.80 29.37 29.49 3,202,107 -0.25(-0.85%)
May 04, 2005 29.51 29.78 29.31 29.74 5,011,243 +0.25(+0.86%)
May 03, 2005 29.86 29.86 29.36 29.49 5,977,919 -0.37(-1.23%)
May 02, 2005 29.81 29.93 29.67 29.86 5,749,245 +0.05(+0.16%)
Apr 29, 2005 29.17 29.84 29.09 29.81 5,589,322 +0.63(+2.15%)
Apr 28, 2005 28.72 29.49 28.66 29.18 7,907,952 +0.46(+1.61%)
Apr 27, 2005 28.21 28.83 28.04 28.72 3,268,534 +0.42(+1.47%)
Apr 26, 2005 28.48 28.48 28.08 28.30 5,663,886 -0.30(-1.05%)
Apr 25, 2005 28.42 28.64 28.36 28.60 4,858,793 +0.33(+1.17%)
Apr 22, 2005 28.18 28.54 28.01 28.27 3,944,925 +0.09(+0.32%)
Apr 21, 2005 28.35 28.37 28.10 28.18 3,632,885 +0.10(+0.34%)
Apr 20, 2005 28.18 28.33 28.01 28.09 4,264,438 -0.19(-0.66%)
Apr 19, 2005 27.80 28.31 27.78 28.27 3,013,787 +0.47(+1.69%)
Apr 18, 2005 27.56 27.88 27.37 27.80 3,889,791 +0.24(+0.87%)
Apr 15, 2005 28.24 28.31 27.40 27.56 4,296,489 -0.67(-2.37%)
Apr 14, 2005 28.37 28.52 27.70 28.23 3,515,475 -0.14(-0.49%)
Apr 13, 2005 28.47 28.69 28.20 28.37 3,843,624 -0.17(-0.61%)
Apr 12, 2005 27.88 28.57 27.72 28.54 5,339,889 +0.62(+2.22%)
Apr 11, 2005 27.34 27.96 27.34 27.92 2,918,298 +0.58(+2.14%)
Apr 08, 2005 27.70 27.80 27.34 27.34 2,294,384 -0.39(-1.41%)
Apr 07, 2005 27.48 27.76 27.36 27.73 3,813,068 +0.30(+1.10%)
Apr 06, 2005 27.66 27.66 27.30 27.43 2,318,297 -0.16(-0.57%)
Apr 05, 2005 27.42 27.66 27.39 27.59 3,617,939 +0.15(+0.55%)
Apr 04, 2005 27.68 27.69 27.28 27.43 3,939,611 -0.20(-0.74%)
Apr 01, 2005 27.88 27.93 27.18 27.64 4,776,257 +0.01(+0.02%)
Mar 31, 2005 27.36 27.81 27.34 27.63 4,401,942 +0.46(+1.71%)
Mar 30, 2005 26.89 27.40 26.89 27.17 4,116,306 +0.36(+1.35%)
Mar 29, 2005 27.17 27.33 26.75 26.81 4,178,083 -0.45(-1.66%)
Mar 28, 2005 26.96 27.37 26.88 27.26 3,597,679 +0.31(+1.14%)
Mar 24, 2005 26.53 26.97 26.50 26.95 3,014,451 +0.49(+1.87%)
Mar 23, 2005 26.75 26.75 26.31 26.46 5,368,121 -0.29(-1.08%)
Mar 22, 2005 27.45 27.50 26.68 26.75 5,251,210 -0.70(-2.54%)
Mar 21, 2005 27.54 27.59 27.31 27.45 2,126,324 -0.07(-0.26%)
Mar 18, 2005 27.49 27.61 27.28 27.52 8,859,849 +0.01(+0.02%)
Mar 17, 2005 27.46 27.84 27.43 27.51 3,735,681 +0.07(+0.26%)
Mar 16, 2005 27.93 28.09 27.27 27.44 4,904,461 -0.45(-1.62%)
Mar 15, 2005 28.15 28.41 27.89 27.89 4,583,454 -0.21(-0.75%)
Mar 14, 2005 27.77 28.10 27.66 28.10 3,775,869 +0.34(+1.21%)
Mar 11, 2005 28.04 28.19 27.73 27.77 2,581,514 -0.27(-0.97%)
Mar 10, 2005 27.56 28.18 27.37 28.04 4,983,509 +0.48(+1.75%)
Mar 09, 2005 27.70 27.74 27.45 27.56 5,570,889 -0.43(-1.55%)
Mar 08, 2005 28.21 28.21 27.79 27.99 5,984,562 -0.22(-0.79%)
Mar 07, 2005 28.14 28.32 28.06 28.21 4,333,190 +0.15(+0.54%)
Mar 04, 2005 27.64 28.21 27.58 28.06 5,003,936 +0.66(+2.39%)
Mar 03, 2005 27.43 27.46 27.13 27.40 4,949,632 -0.02(-0.09%)
Mar 02, 2005 27.12 27.54 27.00 27.43 4,388,491 +0.31(+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.