Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 23.78 24.06 23.54 24.01 3,870,986 +0.46(+1.97%)
Apr 28, 2005 23.94 24.11 23.44 23.54 4,297,861 -0.59(-2.46%)
Apr 27, 2005 24.35 24.37 23.97 24.13 3,244,170 -0.22(-0.90%)
Apr 26, 2005 24.72 24.84 24.27 24.35 3,388,641 -0.37(-1.48%)
Apr 25, 2005 24.37 24.77 24.37 24.72 4,605,575 +0.57(+2.38%)
Apr 22, 2005 24.66 24.91 23.75 24.14 7,734,801 +0.25(+1.03%)
Apr 21, 2005 23.66 24.05 22.92 23.90 9,576,862 +0.24(+1.00%)
Apr 20, 2005 23.80 24.18 23.62 23.66 7,037,121 +0.28(+1.22%)
Apr 19, 2005 23.09 23.43 23.05 23.38 4,854,656 +0.35(+1.52%)
Apr 18, 2005 23.11 23.28 22.92 23.02 3,610,305 -0.01(-0.06%)
Apr 15, 2005 23.71 23.71 22.91 23.04 6,387,527 -0.75(-3.15%)
Apr 14, 2005 24.37 24.42 23.74 23.79 3,887,225 -0.69(-2.83%)
Apr 13, 2005 24.77 24.85 24.44 24.48 3,108,979 -0.37(-1.49%)
Apr 12, 2005 24.47 24.95 24.29 24.85 5,048,901 +0.43(+1.77%)
Apr 11, 2005 24.61 24.66 24.30 24.42 3,893,975 -0.17(-0.67%)
Apr 08, 2005 24.63 24.85 24.57 24.58 4,210,335 +0.04(+0.15%)
Apr 07, 2005 24.58 24.67 24.51 24.55 6,110,396 -0.01(-0.06%)
Apr 06, 2005 24.76 24.78 24.47 24.56 3,040,645 -0.04(-0.15%)
Apr 05, 2005 24.68 24.87 24.51 24.60 4,057,638 +0.09(+0.35%)
Apr 04, 2005 24.94 24.94 24.02 24.51 8,702,864 -0.43(-1.71%)
Apr 01, 2005 25.42 25.49 24.87 24.94 4,336,457 -0.38(-1.52%)
Mar 31, 2005 25.29 25.45 25.15 25.32 2,980,537 +0.07(+0.26%)
Mar 30, 2005 25.10 25.29 25.07 25.26 2,833,534 +0.20(+0.79%)
Mar 29, 2005 25.34 25.56 24.99 25.06 2,934,981 -0.40(-1.58%)
Mar 28, 2005 25.67 25.75 25.34 25.46 2,368,063 -0.09(-0.33%)
Mar 24, 2005 25.56 25.82 25.55 25.55 1,888,460 -0.01(-0.04%)
Mar 23, 2005 25.41 25.68 25.41 25.56 3,045,285 -0.10(-0.41%)
Mar 22, 2005 25.77 26.04 25.66 25.66 2,831,425 -0.18(-0.68%)
Mar 21, 2005 25.83 26.01 25.69 25.84 2,381,983 +0.09(+0.33%)
Mar 18, 2005 25.58 25.83 25.49 25.75 7,090,269 +0.17(+0.67%)
Mar 17, 2005 25.59 25.73 25.50 25.58 2,802,109 -0.04(-0.17%)
Mar 16, 2005 25.60 25.79 25.49 25.62 2,624,315 -0.10(-0.39%)
Mar 15, 2005 25.98 26.08 25.67 25.72 2,993,613 -0.14(-0.53%)
Mar 14, 2005 25.89 26.03 25.75 25.86 3,757,518 +0.02(+0.07%)
Mar 11, 2005 25.96 26.17 25.77 25.84 2,546,912 -0.12(-0.47%)
Mar 10, 2005 25.86 26.04 25.79 25.96 2,472,884 +0.07(+0.26%)
Mar 09, 2005 25.97 26.20 25.84 25.90 3,177,524 -0.29(-1.10%)
Mar 08, 2005 26.36 26.42 26.13 26.19 2,669,871 -0.27(-1.02%)
Mar 07, 2005 26.55 26.73 26.43 26.46 2,977,795 -0.06(-0.23%)
Mar 04, 2005 26.29 26.56 26.08 26.52 2,333,263 +0.46(+1.75%)
Mar 03, 2005 26.09 26.24 25.91 26.06 2,462,127 -0.02(-0.09%)
Mar 02, 2005 25.89 26.34 25.69 26.09 2,503,043 +0.16(+0.60%)
Mar 01, 2005 25.68 26.04 25.66 25.93 2,630,642 +0.25(+0.96%)
Feb 28, 2005 25.53 25.82 25.50 25.68 2,320,398 +0.06(+0.22%)
Feb 25, 2005 25.49 25.65 25.30 25.63 3,216,963 +0.21(+0.84%)
Feb 24, 2005 25.32 25.49 25.12 25.41 4,324,225 +0.14(+0.56%)
Feb 23, 2005 25.46 25.46 25.26 25.27 2,870,865 -0.07(-0.28%)
Feb 22, 2005 25.67 25.83 25.34 25.34 3,165,502 -0.52(-2.02%)
Feb 18, 2005 26.03 26.07 25.79 25.86 2,269,358 -0.16(-0.60%)
Feb 17, 2005 26.20 26.26 26.02 26.02 2,981,591 -0.12(-0.45%)
Feb 16, 2005 26.03 26.16 25.92 26.14 2,528,352 +0.11(+0.44%)
Feb 15, 2005 26.20 26.25 25.84 26.03 3,231,516 -0.16(-0.62%)
Feb 14, 2005 26.37 26.37 26.09 26.19 1,366,255 -0.13(-0.50%)
Feb 11, 2005 25.94 26.42 25.85 26.32 2,039,892 +0.38(+1.48%)
Feb 10, 2005 26.11 26.27 25.88 25.94 3,958,090 -0.24(-0.91%)
Feb 09, 2005 26.33 26.46 26.11 26.17 2,774,059 -0.16(-0.59%)
Feb 08, 2005 26.31 26.42 26.14 26.33 1,980,627 +0.01(+0.05%)
Feb 07, 2005 26.36 26.53 26.26 26.31 1,762,549 -0.04(-0.16%)
Feb 04, 2005 25.86 26.41 25.84 26.36 2,029,346 +0.54(+2.09%)
Feb 03, 2005 25.98 25.98 25.67 25.82 1,885,719 -0.17(-0.64%)
Feb 02, 2005 26.22 26.22 25.80 25.98 2,511,901 -0.16(-0.60%)
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.