Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Apr 28, 2005 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Apr 27, 2005 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Apr 26, 2005 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Apr 25, 2005 30.41 30.43 30.40 30.40 2,700 -0.03(-0.10%)
Apr 22, 2005 30.25 30.50 30.25 30.43 5,400 +0.43(+1.43%)
Apr 21, 2005 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Apr 20, 2005 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Apr 19, 2005 30.25 30.25 30.00 30.00 900 -0.50(-1.64%)
Apr 18, 2005 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Apr 15, 2005 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Apr 14, 2005 30.50 30.50 30.50 30.50 1,000 +0.00(+0.00%)
Apr 13, 2005 30.50 30.50 30.50 30.50 1,700 +0.00(+0.00%)
Apr 12, 2005 30.50 30.50 30.50 30.50 2,000 +0.00(+0.00%)
Apr 11, 2005 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Apr 08, 2005 30.50 30.50 30.50 30.50 1,100 -0.20(-0.65%)
Apr 07, 2005 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Apr 06, 2005 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Apr 05, 2005 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Apr 04, 2005 30.30 30.70 30.30 30.70 1,000 +0.20(+0.66%)
Apr 01, 2005 30.30 30.50 30.30 30.50 900 +0.48(+1.60%)
Mar 31, 2005 30.02 30.02 30.02 30.02 0 +0.00(+0.00%)
Mar 30, 2005 29.90 30.20 29.90 30.02 900 +0.37(+1.25%)
Mar 29, 2005 30.00 30.00 29.65 29.65 2,000 -0.35(-1.17%)
Mar 28, 2005 30.60 30.60 29.65 30.00 2,300 -0.60(-1.96%)
Mar 24, 2005 29.00 30.60 29.00 30.60 10,000 +2.38(+8.43%)
Mar 23, 2005 28.22 28.22 28.22 28.22 100 -0.22(-0.77%)
Mar 22, 2005 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Mar 21, 2005 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Mar 18, 2005 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Mar 17, 2005 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Mar 16, 2005 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Mar 15, 2005 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Mar 14, 2005 28.44 28.44 28.44 28.44 400 +0.14(+0.49%)
Mar 11, 2005 28.46 28.46 28.30 28.30 500 +0.05(+0.18%)
Mar 10, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Mar 09, 2005 28.25 28.25 28.25 28.25 100 +0.00(+0.00%)
Mar 08, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Mar 07, 2005 28.40 28.40 28.25 28.25 400 -0.29(-1.02%)
Mar 04, 2005 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Mar 03, 2005 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Mar 02, 2005 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Mar 01, 2005 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Feb 28, 2005 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Feb 25, 2005 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Feb 24, 2005 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Feb 23, 2005 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Feb 22, 2005 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Feb 18, 2005 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Feb 17, 2005 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Feb 16, 2005 28.54 28.54 28.54 28.54 200 +0.14(+0.49%)
Feb 15, 2005 28.40 28.40 28.40 28.40 0 +0.00(+0.00%)
Feb 14, 2005 28.40 28.40 28.40 28.40 0 +0.00(+0.00%)
Feb 11, 2005 28.40 28.40 28.40 28.40 400 +0.00(+0.00%)
Feb 10, 2005 28.40 28.40 28.40 28.40 400 +0.15(+0.53%)
Feb 09, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Feb 08, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Feb 07, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Feb 04, 2005 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Feb 03, 2005 28.30 28.50 28.25 28.25 800 +0.15(+0.53%)
Feb 02, 2005 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Feb 01, 2005 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Jan 31, 2005 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Jan 28, 2005 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Jan 27, 2005 28.15 28.15 28.10 28.10 400 +0.15(+0.54%)
Jan 26, 2005 27.95 27.95 27.95 27.95 0 +0.00(+0.00%)
Jan 25, 2005 27.95 27.95 27.95 27.95 0 +0.00(+0.00%)
Jan 24, 2005 27.95 27.95 27.95 27.95 0 +0.00(+0.00%)
Jan 21, 2005 27.95 27.95 27.95 27.95 0 +0.00(+0.00%)
Jan 20, 2005 27.92 27.95 27.92 27.95 500 +0.15(+0.54%)
Jan 19, 2005 27.80 28.00 27.80 27.80 700 +0.20(+0.72%)
Jan 18, 2005 27.60 27.60 27.60 27.60 100 +0.20(+0.73%)
Jan 14, 2005 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jan 13, 2005 27.40 27.43 27.40 27.40 4,800 +0.00(+0.00%)
Jan 12, 2005 27.40 27.40 27.40 27.40 400 +0.00(+0.00%)
Jan 11, 2005 27.40 27.40 27.40 27.40 100 +0.00(+0.00%)
Jan 10, 2005 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jan 07, 2005 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jan 06, 2005 27.22 27.40 27.22 27.40 1,100 +0.11(+0.40%)
Jan 05, 2005 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Jan 04, 2005 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Jan 03, 2005 27.29 27.29 27.29 27.29 200 +0.10(+0.37%)
Dec 31, 2004 27.19 27.19 27.19 27.19 0 +0.00(+0.00%)
Dec 30, 2004 27.19 27.19 27.19 27.19 0 +0.00(+0.00%)
Dec 29, 2004 27.19 27.19 27.19 27.19 200 +0.00(+0.00%)
Dec 28, 2004 27.00 27.20 27.00 27.19 700 +0.19(+0.70%)
Dec 27, 2004 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Dec 23, 2004 27.00 27.00 27.00 27.00 200 +0.00(+0.00%)
Dec 22, 2004 27.00 27.00 27.00 27.00 200 +0.10(+0.37%)
Dec 21, 2004 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Dec 20, 2004 26.90 26.90 26.90 26.90 400 +0.20(+0.75%)
Dec 17, 2004 26.70 26.70 26.70 26.70 500 +0.30(+1.14%)
Dec 16, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Dec 15, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Dec 14, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Dec 13, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Dec 10, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Dec 09, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Dec 08, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Dec 07, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Dec 06, 2004 26.40 26.40 26.40 26.40 2,200 -0.00(-0.01%)
Dec 03, 2004 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Dec 02, 2004 26.40 26.40 26.40 26.40 100 -0.20(-0.75%)
Dec 01, 2004 26.60 26.60 26.60 26.60 4,000 -0.20(-0.75%)
Nov 30, 2004 26.80 26.80 26.80 26.80 200 +0.20(+0.75%)
Nov 29, 2004 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Nov 26, 2004 26.70 26.70 26.60 26.60 200 +0.00(+0.00%)
Nov 24, 2004 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Nov 23, 2004 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Nov 22, 2004 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Nov 19, 2004 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Nov 18, 2004 27.10 27.10 26.60 26.60 500 -0.30(-1.12%)
Nov 17, 2004 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 16, 2004 26.90 26.90 26.90 26.90 200 -0.20(-0.74%)
Nov 15, 2004 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Nov 12, 2004 27.10 27.10 27.10 27.10 100 +0.10(+0.37%)
Nov 11, 2004 27.00 27.00 27.00 27.00 200 +0.00(+0.00%)
Nov 10, 2004 27.40 27.40 27.00 27.00 600 -0.80(-2.88%)
Nov 09, 2004 27.80 27.80 27.80 27.80 200 +0.40(+1.46%)
Nov 08, 2004 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Nov 05, 2004 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Nov 04, 2004 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Nov 03, 2004 27.50 27.50 27.20 27.40 1,500 -0.30(-1.08%)
Nov 02, 2004 27.70 27.70 27.70 27.70 100 -0.15(-0.54%)
Nov 01, 2004 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Oct 29, 2004 27.70 27.85 27.70 27.85 500 +0.00(+0.00%)
Oct 28, 2004 27.85 27.85 27.85 27.85 100 -0.20(-0.71%)
Oct 27, 2004 28.05 28.05 28.05 28.05 100 -0.20(-0.71%)
Oct 26, 2004 28.25 28.25 28.25 28.25 200 -0.40(-1.40%)
Oct 25, 2004 28.65 28.65 28.65 28.65 2,700 +0.20(+0.70%)
Oct 22, 2004 28.45 28.45 28.45 28.45 0 +0.00(+0.00%)
Oct 21, 2004 28.45 28.45 28.45 28.45 100 -0.25(-0.87%)
Oct 20, 2004 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Oct 19, 2004 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Oct 18, 2004 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Oct 15, 2004 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Oct 14, 2004 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Oct 13, 2004 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Oct 12, 2004 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Oct 11, 2004 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Oct 08, 2004 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Oct 07, 2004 28.70 28.70 28.70 28.70 500 -0.30(-1.03%)
Oct 06, 2004 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Oct 05, 2004 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Oct 04, 2004 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Oct 01, 2004 28.90 29.05 28.85 29.00 1,500 +0.25(+0.87%)
Sep 30, 2004 29.25 29.25 28.70 28.75 1,400 -0.50(-1.71%)
Sep 29, 2004 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Sep 28, 2004 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Sep 27, 2004 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Sep 24, 2004 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Sep 23, 2004 29.25 29.25 29.25 29.25 1,300 +0.20(+0.69%)
Sep 22, 2004 29.05 29.05 29.05 29.05 100 +0.00(+0.00%)
Sep 21, 2004 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
Sep 20, 2004 29.05 29.05 29.05 29.05 100 +0.03(+0.10%)
Sep 17, 2004 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 16, 2004 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 15, 2004 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 14, 2004 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 13, 2004 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 10, 2004 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 09, 2004 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 08, 2004 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 07, 2004 29.02 29.10 29.02 29.02 6,600 +0.10(+0.35%)
Sep 03, 2004 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Sep 02, 2004 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Sep 01, 2004 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Aug 31, 2004 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Aug 30, 2004 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
Aug 27, 2004 28.92 28.92 28.92 28.92 200 +0.02(+0.07%)
Aug 26, 2004 28.90 28.90 28.90 28.90 200 +0.00(+0.00%)
Aug 25, 2004 28.60 28.90 28.60 28.90 700 +0.40(+1.40%)
Aug 24, 2004 28.40 28.50 28.30 28.50 1,100 +0.30(+1.06%)
Aug 23, 2004 28.20 28.20 28.20 28.20 200 +0.20(+0.71%)
Aug 20, 2004 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 19, 2004 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 18, 2004 27.80 28.00 27.80 28.00 600 +0.00(+0.00%)
Aug 17, 2004 28.00 28.00 28.00 28.00 3,300 +0.15(+0.54%)
Aug 16, 2004 27.85 27.85 27.85 27.85 100 +0.00(+0.00%)
Aug 13, 2004 28.00 28.00 27.75 27.85 1,600 -0.15(-0.54%)
Aug 12, 2004 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 11, 2004 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 10, 2004 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 09, 2004 28.00 28.00 28.00 28.00 500 +0.10(+0.36%)
Aug 06, 2004 27.90 27.90 27.90 27.90 200 +0.00(+0.00%)
Aug 05, 2004 27.90 27.90 27.90 27.90 1,000 +0.10(+0.36%)
Aug 04, 2004 28.00 28.00 27.80 27.80 600 -0.25(-0.89%)
Aug 03, 2004 28.05 28.05 28.05 28.05 2,700 +0.15(+0.54%)
Aug 02, 2004 28.25 28.25 27.70 27.90 2,200 -0.30(-1.06%)
Jul 30, 2004 28.30 28.30 28.20 28.20 1,000 +0.10(+0.36%)
Jul 29, 2004 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Jul 28, 2004 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Jul 27, 2004 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Jul 26, 2004 28.10 28.26 28.10 28.10 2,800 -0.10(-0.35%)
Jul 23, 2004 28.10 28.20 28.10 28.20 500 +0.10(+0.36%)
Jul 22, 2004 28.40 28.40 27.85 28.10 1,200 -0.30(-1.06%)
Jul 21, 2004 28.40 28.40 28.40 28.40 0 +0.00(+0.00%)
Jul 20, 2004 28.40 28.40 28.40 28.40 0 +0.00(+0.00%)
Jul 19, 2004 28.40 28.40 28.40 28.40 100 -0.10(-0.35%)
Jul 16, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jul 15, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jul 14, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jul 13, 2004 28.57 28.57 28.50 28.50 600 +0.05(+0.18%)
Jul 12, 2004 28.45 28.45 28.45 28.45 100 -0.25(-0.87%)
Jul 09, 2004 28.70 28.70 28.70 28.70 1,400 +0.15(+0.53%)
Jul 08, 2004 28.55 28.55 28.55 28.55 400 +0.05(+0.18%)
Jul 07, 2004 28.50 28.50 28.50 28.50 200 +0.00(+0.00%)
Jul 06, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jul 02, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jul 01, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jun 30, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jun 29, 2004 28.50 28.50 28.50 28.50 10,300 -0.10(-0.35%)
Jun 28, 2004 28.60 28.60 28.60 28.60 400 +0.25(+0.88%)
Jun 25, 2004 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jun 24, 2004 28.35 28.35 28.35 28.35 10,000 -0.15(-0.53%)
Jun 23, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jun 22, 2004 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Jun 21, 2004 28.51 28.51 28.50 28.50 400 -0.02(-0.07%)
Jun 18, 2004 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Jun 17, 2004 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Jun 16, 2004 28.52 28.52 28.52 28.52 100 -0.28(-0.97%)
Jun 15, 2004 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
Jun 14, 2004 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
Jun 10, 2004 28.80 28.80 28.60 28.80 500 -0.13(-0.45%)
Jun 09, 2004 28.93 28.93 28.93 28.93 400 +0.00(+0.00%)
Jun 08, 2004 28.93 28.93 28.93 28.93 0 +0.00(+0.00%)
Jun 07, 2004 28.93 28.98 28.93 28.93 7,500 +0.03(+0.10%)
Jun 04, 2004 28.90 28.90 28.90 28.90 3,100 -0.10(-0.34%)
Jun 03, 2004 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 02, 2004 29.20 29.20 29.00 29.00 500 -0.20(-0.68%)
Jun 01, 2004 29.29 29.29 29.00 29.20 300 -0.09(-0.31%)
May 28, 2004 29.00 29.29 29.00 29.29 600 +0.44(+1.53%)
May 27, 2004 28.85 28.85 28.85 28.85 400 +0.20(+0.70%)
May 26, 2004 28.65 28.65 28.65 28.65 200 -0.20(-0.69%)
May 25, 2004 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
May 24, 2004 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
May 21, 2004 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
May 20, 2004 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
May 19, 2004 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
May 18, 2004 28.85 28.85 28.85 28.85 500 +0.03(+0.09%)
May 17, 2004 28.70 28.82 28.65 28.82 9,600 -0.03(-0.09%)
May 14, 2004 28.75 28.86 28.75 28.85 1,600 +0.20(+0.70%)
May 13, 2004 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
May 12, 2004 28.50 28.65 28.35 28.65 2,900 -0.10(-0.35%)
May 11, 2004 28.75 28.75 28.75 28.75 1,200 +0.00(+0.00%)
May 10, 2004 28.75 28.75 28.75 28.75 200 +0.10(+0.35%)
May 07, 2004 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
May 06, 2004 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
May 05, 2004 28.81 28.81 28.65 28.65 600 -0.35(-1.21%)
May 04, 2004 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
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.