Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 34.82 34.86 34.36 34.64 306,050 +0.12(+0.35%)
Apr 28, 2005 34.87 34.87 34.52 34.52 196,442 -0.20(-0.58%)
Apr 27, 2005 34.74 34.82 34.52 34.72 285,693 -0.23(-0.67%)
Apr 26, 2005 34.94 35.43 34.71 34.95 506,288 +0.44(+1.29%)
Apr 25, 2005 34.14 34.62 33.94 34.51 391,045 +0.31(+0.92%)
Apr 22, 2005 34.47 34.62 34.20 34.20 324,222 -0.36(-1.03%)
Apr 21, 2005 34.60 34.67 34.23 34.55 553,099 +0.13(+0.38%)
Apr 20, 2005 35.19 35.20 34.41 34.42 361,372 -0.77(-2.17%)
Apr 19, 2005 35.37 35.40 35.10 35.19 231,406 +0.08(+0.22%)
Apr 18, 2005 35.34 35.46 34.76 35.11 211,739 -0.25(-0.71%)
Apr 15, 2005 35.52 35.65 35.08 35.36 217,950 +0.02(+0.05%)
Apr 14, 2005 35.43 35.51 35.32 35.34 339,289 -0.07(-0.20%)
Apr 13, 2005 35.60 35.65 35.28 35.41 361,947 -0.75(-2.07%)
Apr 12, 2005 35.63 36.16 35.15 36.16 586,223 +0.58(+1.64%)
Apr 11, 2005 35.65 35.67 35.44 35.58 247,278 +0.12(+0.34%)
Apr 08, 2005 35.78 35.82 35.46 35.46 241,413 -0.29(-0.80%)
Apr 07, 2005 35.66 35.97 35.63 35.74 273,616 +0.10(+0.27%)
Apr 06, 2005 35.90 36.13 35.63 35.65 563,335 -0.17(-0.49%)
Apr 05, 2005 35.72 35.91 35.58 35.82 250,729 +0.02(+0.05%)
Apr 04, 2005 35.87 35.92 35.43 35.80 187,011 -0.15(-0.41%)
Apr 01, 2005 36.34 36.47 35.81 35.95 371,033 +0.15(+0.41%)
Mar 31, 2005 35.73 36.27 35.73 35.80 255,444 -0.10(-0.27%)
Mar 30, 2005 34.98 35.91 34.98 35.90 305,015 +0.92(+2.64%)
Mar 29, 2005 35.43 35.73 34.81 34.98 482,941 -0.50(-1.40%)
Mar 28, 2005 35.67 35.96 35.39 35.47 222,895 -0.22(-0.61%)
Mar 24, 2005 35.65 35.93 35.65 35.69 300,414 +0.24(+0.69%)
Mar 23, 2005 35.46 35.59 34.34 35.45 429,689 -0.01(-0.02%)
Mar 22, 2005 36.13 36.47 35.39 35.46 304,095 -0.54(-1.50%)
Mar 21, 2005 36.17 36.23 35.87 36.00 255,674 -0.29(-0.79%)
Mar 18, 2005 36.34 36.46 36.19 36.28 304,325 -0.28(-0.76%)
Mar 17, 2005 36.39 36.73 36.39 36.56 330,778 +0.28(+0.77%)
Mar 16, 2005 36.55 36.55 36.21 36.28 179,075 -0.26(-0.71%)
Mar 15, 2005 36.88 37.38 36.47 36.54 266,486 -0.31(-0.85%)
Mar 14, 2005 36.80 36.91 36.50 36.86 379,314 +0.41(+1.12%)
Mar 11, 2005 37.16 37.16 36.44 36.45 300,990 -0.59(-1.60%)
Mar 10, 2005 36.87 37.41 36.60 37.04 418,188 +0.18(+0.50%)
Mar 09, 2005 37.72 37.72 36.78 36.86 422,789 -0.85(-2.26%)
Mar 08, 2005 38.05 38.10 37.71 37.71 136,520 -0.54(-1.41%)
Mar 07, 2005 37.39 38.48 37.39 38.25 230,601 +0.51(+1.36%)
Mar 04, 2005 36.90 37.73 36.90 37.73 232,096 +0.87(+2.36%)
Mar 03, 2005 37.04 37.06 36.87 36.87 270,626 -0.09(-0.24%)
Mar 02, 2005 37.21 37.34 36.76 36.95 349,640 -0.22(-0.58%)
Mar 01, 2005 36.87 37.26 36.87 37.17 388,745 +0.23(+0.61%)
Feb 28, 2005 37.52 37.62 36.66 36.94 269,131 -0.44(-1.19%)
Feb 25, 2005 36.50 37.47 36.47 37.39 354,816 +1.07(+2.94%)
Feb 24, 2005 36.71 36.71 36.22 36.32 484,206 -0.38(-1.04%)
Feb 23, 2005 37.60 37.60 36.70 36.70 627,743 -0.03(-0.09%)
Feb 22, 2005 37.27 37.27 36.61 36.73 623,602 -0.52(-1.40%)
Feb 18, 2005 37.38 37.38 37.04 37.26 303,635 -0.12(-0.33%)
Feb 17, 2005 37.40 37.43 37.20 37.38 369,307 -0.03(-0.07%)
Feb 16, 2005 37.12 37.60 37.05 37.40 777,375 +0.41(+1.10%)
Feb 15, 2005 37.39 37.48 35.29 37.00 2,381,697 -1.39(-3.62%)
Feb 14, 2005 38.52 38.59 38.28 38.39 279,597 -0.22(-0.56%)
Feb 11, 2005 38.59 38.68 38.40 38.60 329,858 +0.02(+0.05%)
Feb 10, 2005 38.47 38.60 38.44 38.59 359,301 +0.07(+0.18%)
Feb 09, 2005 38.47 38.52 38.39 38.52 153,082 +0.06(+0.16%)
Feb 08, 2005 38.27 38.46 38.14 38.46 343,199 +0.19(+0.50%)
Feb 07, 2005 38.13 38.37 38.01 38.27 189,427 +0.01(+0.02%)
Feb 04, 2005 37.74 38.26 37.74 38.26 291,328 +0.73(+1.95%)
Feb 03, 2005 37.65 37.65 37.45 37.53 419,223 +0.01(+0.02%)
Feb 02, 2005 37.02 37.56 36.89 37.52 314,676 +0.50(+1.34%)
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.