Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 27.50 27.54 27.18 27.24 3,998,834 -0.30(-1.09%)
May 27, 2005 27.52 27.60 27.45 27.54 2,719,712 -0.02(-0.05%)
May 26, 2005 27.65 27.82 27.44 27.56 4,625,959 +0.02(+0.05%)
May 25, 2005 27.87 27.95 27.43 27.54 3,529,721 -0.48(-1.72%)
May 24, 2005 27.84 28.15 27.83 28.02 2,760,944 +0.01(+0.03%)
May 23, 2005 27.87 28.17 27.75 28.01 3,712,471 +0.08(+0.30%)
May 20, 2005 27.97 27.97 27.63 27.93 4,169,880 +0.00(+0.00%)
May 19, 2005 27.77 27.99 27.57 27.93 4,578,342 +0.18(+0.65%)
May 18, 2005 27.29 27.78 27.19 27.75 5,944,184 +0.54(+1.99%)
May 17, 2005 27.25 27.43 26.80 27.21 7,364,957 -0.26(-0.93%)
May 16, 2005 26.94 27.54 26.62 27.46 4,380,961 +0.45(+1.67%)
May 13, 2005 27.37 27.56 26.77 27.01 4,372,848 -0.26(-0.94%)
May 12, 2005 27.55 27.83 27.19 27.27 3,271,156 -0.30(-1.09%)
May 11, 2005 27.52 27.75 27.10 27.57 5,572,964 +0.11(+0.38%)
May 10, 2005 27.46 27.86 27.33 27.46 4,311,399 -0.26(-0.92%)
May 09, 2005 27.56 28.07 27.08 27.72 6,383,105 +0.02(+0.05%)
May 06, 2005 26.48 28.36 26.48 27.71 23,734,974 +1.26(+4.78%)
May 05, 2005 26.80 26.83 26.26 26.44 4,920,036 -0.26(-0.99%)
May 04, 2005 26.59 26.99 26.59 26.71 5,158,250 +0.17(+0.62%)
May 03, 2005 27.19 27.22 26.44 26.54 8,643,680 -0.65(-2.38%)
May 02, 2005 26.89 27.19 26.78 27.19 4,456,509 +0.30(+1.12%)
Apr 29, 2005 27.07 27.37 26.48 26.89 7,224,237 -0.13(-0.47%)
Apr 28, 2005 27.15 27.39 26.98 27.01 4,001,228 -0.32(-1.18%)
Apr 27, 2005 27.17 27.46 26.95 27.34 3,023,499 +0.05(+0.17%)
Apr 26, 2005 27.31 27.48 26.96 27.29 5,639,334 -0.02(-0.06%)
Apr 25, 2005 27.33 27.46 27.09 27.31 2,979,474 +0.20(+0.75%)
Apr 22, 2005 27.36 27.38 26.74 27.10 3,359,207 -0.24(-0.88%)
Apr 21, 2005 27.03 27.37 26.77 27.34 5,396,065 +0.71(+2.65%)
Apr 20, 2005 27.29 27.78 26.62 26.64 6,052,850 -0.80(-2.93%)
Apr 19, 2005 26.89 27.48 26.82 27.44 3,991,519 +0.50(+1.84%)
Apr 18, 2005 26.46 27.34 26.34 26.95 4,422,459 +0.14(+0.50%)
Apr 15, 2005 27.14 27.53 26.80 26.81 5,438,893 -0.51(-1.87%)
Apr 14, 2005 27.86 27.98 27.07 27.32 5,997,653 -0.53(-1.89%)
Apr 13, 2005 28.01 28.23 27.77 27.85 3,795,600 -0.31(-1.09%)
Apr 12, 2005 28.13 28.34 27.71 28.16 4,694,191 +0.05(+0.19%)
Apr 11, 2005 28.24 28.35 28.07 28.10 2,253,658 -0.15(-0.53%)
Apr 08, 2005 28.49 28.64 28.13 28.25 2,627,273 -0.22(-0.77%)
Apr 07, 2005 28.36 28.50 28.28 28.47 2,715,190 +0.21(+0.74%)
Apr 06, 2005 28.01 28.42 27.95 28.26 3,900,675 +0.35(+1.27%)
Apr 05, 2005 27.71 27.99 27.63 27.91 3,364,394 +0.21(+0.76%)
Apr 04, 2005 27.90 27.97 27.62 27.70 5,156,122 -0.12(-0.43%)
Apr 01, 2005 28.19 28.30 27.63 27.82 4,515,563 -0.16(-0.56%)
Mar 31, 2005 27.97 28.18 27.76 27.98 4,751,916 +0.05(+0.16%)
Mar 30, 2005 27.49 27.98 27.49 27.93 4,836,242 +0.50(+1.81%)
Mar 29, 2005 27.82 27.93 27.27 27.43 6,952,771 -0.44(-1.59%)
Mar 28, 2005 27.97 28.21 27.87 27.88 4,598,692 -0.07(-0.24%)
Mar 24, 2005 28.16 28.24 27.93 27.95 5,621,245 -0.08(-0.30%)
Mar 23, 2005 28.68 28.87 28.01 28.03 7,102,935 -0.72(-2.51%)
Mar 22, 2005 28.75 29.16 28.68 28.75 4,177,594 -0.04(-0.13%)
Mar 21, 2005 28.80 28.91 28.56 28.79 3,738,940 -0.10(-0.34%)
Mar 18, 2005 28.89 29.15 28.70 28.89 7,122,753 -0.01(-0.03%)
Mar 17, 2005 28.81 29.05 28.65 28.89 3,771,526 +0.21(+0.73%)
Mar 16, 2005 29.17 29.29 28.54 28.68 3,858,778 -0.68(-2.30%)
Mar 15, 2005 29.25 29.46 29.10 29.36 6,568,516 +0.11(+0.39%)
Mar 14, 2005 29.15 29.41 29.12 29.25 5,120,875 +0.29(+0.99%)
Mar 11, 2005 29.05 29.36 28.85 28.96 6,603,097 +0.13(+0.44%)
Mar 10, 2005 28.74 28.97 28.42 28.83 4,407,828 +0.17(+0.60%)
Mar 09, 2005 28.89 29.22 28.59 28.66 4,520,219 -0.45(-1.55%)
Mar 08, 2005 29.13 29.22 28.89 29.11 3,869,685 -0.02(-0.05%)
Mar 07, 2005 29.23 29.43 29.03 29.13 3,669,643 +0.05(+0.16%)
Mar 04, 2005 28.80 29.10 28.60 29.08 3,653,683 +0.51(+1.79%)
Mar 03, 2005 28.46 28.89 28.28 28.57 3,854,389 +0.17(+0.61%)
Mar 02, 2005 28.33 28.72 28.10 28.40 3,867,557 +0.07(+0.24%)
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.