Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.11 27.28 26.66 27.18 33,200 +0.14(+0.54%)
Apr 28, 2005 27.80 27.80 26.77 27.03 34,800 -0.77(-2.77%)
Apr 27, 2005 27.29 27.84 27.27 27.80 62,700 +0.50(+1.83%)
Apr 26, 2005 27.50 27.50 27.07 27.30 56,100 -0.39(-1.41%)
Apr 25, 2005 27.30 27.72 27.30 27.69 48,100 +0.43(+1.58%)
Apr 22, 2005 27.65 27.66 27.05 27.26 45,400 -0.42(-1.54%)
Apr 21, 2005 27.60 27.84 27.45 27.68 26,800 +0.18(+0.67%)
Apr 20, 2005 27.70 27.79 27.37 27.50 42,100 -0.20(-0.72%)
Apr 19, 2005 27.30 27.86 27.30 27.70 32,600 +0.40(+1.47%)
Apr 18, 2005 26.75 27.39 26.75 27.30 31,700 -0.10(-0.36%)
Apr 15, 2005 27.86 27.99 27.40 27.40 31,200 -0.45(-1.62%)
Apr 14, 2005 28.10 28.32 27.80 27.85 35,100 -0.33(-1.17%)
Apr 13, 2005 28.10 28.43 28.10 28.18 83,000 -0.34(-1.21%)
Apr 12, 2005 28.30 28.55 27.79 28.52 34,400 +0.22(+0.80%)
Apr 11, 2005 28.40 28.69 28.30 28.30 19,500 -0.05(-0.18%)
Apr 08, 2005 28.93 28.93 28.35 28.35 24,600 -0.54(-1.85%)
Apr 07, 2005 28.90 29.14 28.75 28.89 20,000 +0.06(+0.21%)
Apr 06, 2005 29.27 29.46 28.82 28.82 29,000 -0.32(-1.10%)
Apr 05, 2005 29.68 29.68 29.07 29.14 29,000 +0.17(+0.59%)
Apr 04, 2005 28.61 29.02 28.35 28.98 45,900 +0.58(+2.02%)
Apr 01, 2005 28.20 28.60 28.05 28.40 67,700 +0.20(+0.71%)
Mar 31, 2005 28.11 28.20 27.88 28.20 43,200 +0.09(+0.30%)
Mar 30, 2005 27.77 28.20 27.77 28.11 56,300 +0.39(+1.41%)
Mar 29, 2005 27.57 27.90 27.55 27.73 41,000 +0.11(+0.38%)
Mar 28, 2005 27.27 27.65 27.27 27.62 23,700 +0.10(+0.36%)
Mar 24, 2005 27.43 27.77 27.43 27.52 20,500 +0.28(+1.03%)
Mar 23, 2005 27.68 27.68 27.12 27.24 29,500 -0.44(-1.59%)
Mar 22, 2005 27.93 28.39 27.67 27.68 21,500 -0.31(-1.11%)
Mar 21, 2005 28.05 28.25 27.99 27.99 37,500 -0.41(-1.44%)
Mar 18, 2005 28.50 28.52 28.20 28.40 65,900 +0.00(+0.00%)
Mar 17, 2005 28.55 28.59 28.30 28.40 21,700 -0.09(-0.32%)
Mar 16, 2005 28.48 28.75 28.48 28.49 33,000 -0.02(-0.05%)
Mar 15, 2005 28.77 29.03 28.50 28.50 21,800 -0.34(-1.16%)
Mar 14, 2005 28.40 28.84 28.40 28.84 24,500 +0.49(+1.73%)
Mar 11, 2005 28.50 28.70 28.30 28.35 21,300 -0.02(-0.09%)
Mar 10, 2005 28.48 28.55 28.21 28.38 34,300 -0.10(-0.35%)
Mar 09, 2005 28.66 28.73 28.39 28.48 36,200 -0.18(-0.65%)
Mar 08, 2005 28.85 28.95 28.51 28.66 27,100 -0.28(-0.97%)
Mar 07, 2005 29.00 29.20 28.94 28.94 37,000 -0.03(-0.10%)
Mar 04, 2005 28.38 28.99 28.38 28.97 40,200 +0.77(+2.73%)
Mar 03, 2005 27.79 28.30 27.62 28.20 43,500 +0.42(+1.51%)
Mar 02, 2005 27.95 28.07 27.75 27.78 27,400 -0.23(-0.84%)
Mar 01, 2005 27.88 28.23 27.88 28.02 25,100 +0.08(+0.29%)
Feb 28, 2005 27.93 28.09 27.79 27.93 21,200 +0.01(+0.04%)
Feb 25, 2005 27.41 27.97 27.36 27.93 20,700 +0.52(+1.88%)
Feb 24, 2005 27.32 27.41 27.07 27.41 30,600 +0.09(+0.35%)
Feb 23, 2005 27.02 27.41 27.02 27.32 24,000 +0.23(+0.85%)
Feb 22, 2005 27.70 27.77 27.08 27.09 30,100 -0.72(-2.61%)
Feb 18, 2005 28.07 28.07 27.70 27.81 29,900 -0.32(-1.12%)
Feb 17, 2005 28.43 28.43 28.05 28.12 22,400 -0.35(-1.23%)
Feb 16, 2005 28.18 28.52 28.00 28.48 36,500 +0.21(+0.74%)
Feb 15, 2005 28.00 28.39 28.00 28.27 30,300 +0.22(+0.78%)
Feb 14, 2005 28.43 28.43 27.91 28.05 45,800 -0.47(-1.67%)
Feb 11, 2005 27.70 28.57 27.50 28.52 47,700 +0.82(+2.96%)
Feb 10, 2005 27.67 27.78 27.54 27.70 27,000 +0.04(+0.13%)
Feb 09, 2005 28.18 28.29 27.66 27.66 27,100 -0.39(-1.39%)
Feb 08, 2005 27.43 28.05 27.43 28.05 29,700 +0.62(+2.28%)
Feb 07, 2005 27.70 27.86 27.43 27.43 15,100 -0.27(-0.97%)
Feb 04, 2005 27.18 27.73 27.18 27.70 24,000 +0.52(+1.91%)
Feb 03, 2005 27.00 27.18 26.82 27.18 29,000 +0.09(+0.33%)
Feb 02, 2005 27.30 27.32 26.98 27.09 41,900 +0.02(+0.09%)
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.