Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 22.81 22.94 22.81 22.89 583 -0.64(-2.73%)
Apr 28, 2005 23.53 23.53 23.53 23.53 0 +0.00(+0.00%)
Apr 27, 2005 23.53 23.53 23.53 23.53 116 +0.45(+1.97%)
Apr 26, 2005 22.89 23.07 22.89 23.07 1,166 -0.51(-2.15%)
Apr 25, 2005 23.58 23.58 23.58 23.58 116 -0.86(-3.51%)
Apr 22, 2005 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Apr 21, 2005 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Apr 20, 2005 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Apr 19, 2005 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Apr 18, 2005 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Apr 15, 2005 24.44 24.44 24.44 24.44 116 -0.34(-1.38%)
Apr 14, 2005 24.78 24.78 24.78 24.78 0 +0.00(+0.00%)
Apr 13, 2005 24.78 24.78 24.78 24.78 116 -0.09(-0.34%)
Apr 12, 2005 24.87 24.87 24.87 24.87 1,049 +0.00(+0.00%)
Apr 11, 2005 25.08 25.08 24.78 24.87 699 -0.66(-2.59%)
Apr 08, 2005 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Apr 07, 2005 25.53 25.53 25.53 25.53 466 -1.54(-5.70%)
Apr 06, 2005 27.07 27.07 27.07 27.07 466 +0.00(+0.00%)
Apr 05, 2005 27.07 27.07 27.07 27.07 116 +3.04(+12.63%)
Apr 04, 2005 24.03 24.03 24.03 24.03 116 -0.83(-3.34%)
Apr 01, 2005 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Mar 31, 2005 24.87 24.87 24.87 24.87 116 -1.11(-4.29%)
Mar 30, 2005 25.98 25.98 25.98 25.98 0 +0.00(+0.00%)
Mar 29, 2005 26.45 26.45 25.98 25.98 1,016 +0.92(+3.66%)
Mar 28, 2005 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Mar 24, 2005 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Mar 23, 2005 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Mar 22, 2005 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Mar 21, 2005 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Mar 18, 2005 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Mar 17, 2005 25.06 25.06 25.06 25.06 116 -0.22(-0.88%)
Mar 16, 2005 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Mar 15, 2005 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Mar 14, 2005 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Mar 11, 2005 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Mar 10, 2005 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Mar 09, 2005 25.29 25.29 25.29 25.29 370 -0.36(-1.40%)
Mar 08, 2005 25.68 25.68 25.65 25.65 233 -0.08(-0.30%)
Mar 07, 2005 25.72 25.72 25.72 25.72 932 +1.58(+6.53%)
Mar 04, 2005 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Mar 03, 2005 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Mar 02, 2005 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Mar 01, 2005 25.29 25.29 24.15 24.15 860 -1.32(-5.19%)
Feb 28, 2005 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Feb 25, 2005 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Feb 24, 2005 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Feb 23, 2005 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Feb 22, 2005 25.47 25.47 25.47 25.47 116 -0.45(-1.75%)
Feb 18, 2005 25.72 25.92 25.72 25.92 233 +0.37(+1.44%)
Feb 17, 2005 25.55 25.55 25.55 25.55 116 +1.01(+4.12%)
Feb 16, 2005 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 15, 2005 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 14, 2005 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 11, 2005 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 10, 2005 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 09, 2005 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 08, 2005 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 07, 2005 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 04, 2005 24.54 24.54 24.54 24.54 363 +0.10(+0.42%)
Feb 03, 2005 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Feb 02, 2005 24.44 24.44 24.44 24.44 116 +0.43(+1.79%)
Feb 01, 2005 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Jan 31, 2005 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Jan 28, 2005 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Jan 27, 2005 24.01 24.01 24.01 24.01 388 -0.84(-3.38%)
Jan 26, 2005 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Jan 25, 2005 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Jan 24, 2005 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Jan 21, 2005 24.87 24.87 24.85 24.85 699 -0.68(-2.65%)
Jan 20, 2005 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jan 19, 2005 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jan 18, 2005 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jan 14, 2005 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jan 13, 2005 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jan 12, 2005 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jan 11, 2005 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jan 10, 2005 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jan 07, 2005 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jan 06, 2005 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jan 05, 2005 25.47 25.53 25.47 25.53 349 -0.63(-2.39%)
Jan 04, 2005 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Jan 03, 2005 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Dec 31, 2004 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Dec 30, 2004 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Dec 29, 2004 26.15 26.15 26.15 26.15 116 +0.50(+1.94%)
Dec 28, 2004 25.66 25.66 25.66 25.66 0 +0.00(+0.00%)
Dec 27, 2004 25.66 25.66 25.66 25.66 0 +0.00(+0.00%)
Dec 23, 2004 25.75 25.75 25.66 25.66 349 +0.15(+0.57%)
Dec 22, 2004 25.51 25.51 25.51 25.51 116 +0.64(+2.59%)
Dec 21, 2004 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Dec 20, 2004 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Dec 17, 2004 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Dec 16, 2004 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Dec 15, 2004 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Dec 14, 2004 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Dec 13, 2004 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Dec 10, 2004 24.87 24.87 24.87 24.87 233 -0.86(-3.33%)
Dec 09, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Dec 08, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Dec 07, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Dec 06, 2004 25.72 25.72 25.72 25.72 116 -0.86(-3.23%)
Dec 03, 2004 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Dec 02, 2004 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Dec 01, 2004 26.58 26.58 26.58 26.58 116 +0.86(+3.33%)
Nov 30, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Nov 29, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Nov 26, 2004 25.72 25.72 25.72 25.72 116 +0.00(+0.00%)
Nov 24, 2004 25.72 25.72 25.72 25.72 116 +0.86(+3.45%)
Nov 23, 2004 24.87 24.87 24.87 24.87 116 +0.00(+0.00%)
Nov 22, 2004 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 19, 2004 24.87 24.87 24.87 24.87 116 +0.00(+0.00%)
Nov 18, 2004 24.87 24.87 24.87 24.87 116 +0.21(+0.83%)
Nov 17, 2004 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Nov 16, 2004 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Nov 15, 2004 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Nov 12, 2004 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Nov 11, 2004 24.66 24.66 24.66 24.66 116 -0.21(-0.83%)
Nov 10, 2004 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 09, 2004 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 08, 2004 24.87 24.87 24.87 24.87 116 +1.64(+7.05%)
Nov 05, 2004 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Nov 04, 2004 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Nov 03, 2004 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Nov 02, 2004 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Nov 01, 2004 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Oct 29, 2004 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Oct 28, 2004 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Oct 27, 2004 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Oct 26, 2004 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Oct 25, 2004 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Oct 22, 2004 23.23 23.23 23.23 23.23 116 -0.15(-0.66%)
Oct 21, 2004 23.38 23.38 23.38 23.38 0 +0.00(+0.00%)
Oct 20, 2004 23.15 23.38 23.15 23.38 233 +0.28(+1.22%)
Oct 19, 2004 23.65 23.65 23.10 23.10 583 +0.81(+3.62%)
Oct 18, 2004 22.51 22.51 22.29 22.29 1,049 -1.89(-7.80%)
Oct 15, 2004 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Oct 14, 2004 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Oct 13, 2004 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Oct 12, 2004 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Oct 11, 2004 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Oct 08, 2004 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Oct 07, 2004 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Oct 06, 2004 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Oct 05, 2004 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Oct 04, 2004 24.18 24.18 24.18 24.18 116 +0.40(+1.70%)
Oct 01, 2004 23.77 23.78 23.77 23.78 233 +0.38(+1.61%)
Sep 30, 2004 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Sep 29, 2004 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Sep 28, 2004 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Sep 27, 2004 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Sep 24, 2004 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Sep 23, 2004 23.40 23.40 23.40 23.40 233 -0.44(-1.83%)
Sep 22, 2004 23.84 23.84 23.84 23.84 0 +0.00(+0.00%)
Sep 21, 2004 23.84 23.84 23.84 23.84 116 -0.06(-0.25%)
Sep 20, 2004 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Sep 17, 2004 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Sep 16, 2004 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Sep 15, 2004 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Sep 14, 2004 23.44 23.90 23.35 23.90 2,332 +0.08(+0.32%)
Sep 13, 2004 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Sep 10, 2004 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Sep 09, 2004 23.82 23.82 23.82 23.82 233 +1.23(+5.43%)
Sep 08, 2004 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Sep 07, 2004 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Sep 03, 2004 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Sep 02, 2004 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Sep 01, 2004 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Aug 31, 2004 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Aug 30, 2004 22.59 22.59 22.59 22.59 466 +0.60(+2.72%)
Aug 27, 2004 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Aug 26, 2004 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Aug 25, 2004 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Aug 24, 2004 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Aug 23, 2004 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Aug 20, 2004 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Aug 19, 2004 23.86 23.88 21.99 21.99 1,982 -0.30(-1.34%)
Aug 18, 2004 22.29 22.29 22.29 22.29 1,535 -0.06(-0.27%)
Aug 17, 2004 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Aug 16, 2004 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Aug 13, 2004 22.19 22.41 22.19 22.35 466 +0.45(+2.04%)
Aug 12, 2004 22.29 22.34 21.89 21.91 932 -0.55(-2.44%)
Aug 11, 2004 22.46 22.46 22.46 22.46 116 +0.12(+0.54%)
Aug 10, 2004 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Aug 09, 2004 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Aug 06, 2004 22.61 22.61 22.34 22.34 233 -1.30(-5.51%)
Aug 05, 2004 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Aug 04, 2004 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Aug 03, 2004 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Aug 02, 2004 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Jul 30, 2004 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Jul 29, 2004 23.64 23.64 23.64 23.64 116 -0.06(-0.25%)
Jul 28, 2004 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Jul 27, 2004 23.92 23.92 23.70 23.70 349 +0.21(+0.88%)
Jul 26, 2004 23.49 23.49 23.49 23.49 0 +0.00(+0.00%)
Jul 23, 2004 23.49 23.49 23.49 23.49 0 +0.00(+0.00%)
Jul 22, 2004 23.59 23.59 23.49 23.49 349 -0.87(-3.55%)
Jul 21, 2004 24.36 24.36 24.36 24.36 0 +0.00(+0.00%)
Jul 20, 2004 22.98 24.36 22.38 24.36 4,431 +0.15(+0.60%)
Jul 19, 2004 23.94 24.21 23.94 24.21 349 +0.31(+1.29%)
Jul 16, 2004 23.91 23.91 23.91 23.91 233 -0.34(-1.41%)
Jul 15, 2004 23.81 24.25 23.81 24.25 233 +0.41(+1.73%)
Jul 14, 2004 23.84 23.84 23.84 23.84 116 -0.33(-1.38%)
Jul 13, 2004 24.17 24.17 24.17 24.17 0 +0.00(+0.00%)
Jul 12, 2004 24.11 24.17 24.11 24.17 1,049 +0.16(+0.68%)
Jul 09, 2004 24.01 24.01 24.01 24.01 233 -0.36(-1.48%)
Jul 08, 2004 24.60 24.60 24.35 24.37 1,049 -0.58(-2.34%)
Jul 07, 2004 24.88 24.95 24.88 24.95 349 +0.21(+0.87%)
Jul 06, 2004 24.82 24.82 24.74 24.74 349 -0.44(-1.74%)
Jul 02, 2004 24.40 25.18 24.40 25.18 233 -0.05(-0.20%)
Jul 01, 2004 25.23 25.23 25.23 25.23 0 +0.00(+0.00%)
Jun 30, 2004 25.23 25.23 25.23 25.23 116 +0.15(+0.58%)
Jun 29, 2004 25.08 25.08 25.08 25.08 349 -0.26(-1.02%)
Jun 28, 2004 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Jun 25, 2004 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Jun 24, 2004 24.58 25.34 24.58 25.34 233 +0.60(+2.43%)
Jun 23, 2004 24.74 24.74 24.74 24.74 116 +0.23(+0.94%)
Jun 22, 2004 24.60 24.60 24.51 24.51 233 -0.10(-0.42%)
Jun 21, 2004 24.58 24.61 24.58 24.61 699 -0.31(-1.24%)
Jun 18, 2004 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jun 17, 2004 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jun 16, 2004 24.92 24.92 24.92 24.92 116 +0.05(+0.21%)
Jun 15, 2004 24.27 24.87 24.27 24.87 1,399 +0.73(+3.02%)
Jun 14, 2004 24.18 24.18 24.12 24.14 699 -0.36(-1.47%)
Jun 10, 2004 24.50 24.50 24.50 24.50 116 -0.10(-0.42%)
Jun 09, 2004 24.60 24.60 24.60 24.60 116 -0.33(-1.34%)
Jun 08, 2004 24.73 24.94 24.73 24.94 233 -0.03(-0.10%)
Jun 07, 2004 24.96 24.96 24.96 24.96 116 +0.77(+3.19%)
Jun 04, 2004 24.29 24.31 24.19 24.19 349 -0.33(-1.33%)
Jun 03, 2004 24.52 24.52 24.52 24.52 0 +0.00(+0.00%)
Jun 02, 2004 24.45 24.70 23.97 24.52 816 +0.27(+1.10%)
Jun 01, 2004 24.25 24.25 24.25 24.25 233 +0.39(+1.62%)
May 28, 2004 23.86 23.86 23.86 23.86 0 +0.00(+0.00%)
May 27, 2004 23.86 23.86 23.86 23.86 0 +0.00(+0.00%)
May 26, 2004 23.86 23.86 23.86 23.86 0 +0.00(+0.00%)
May 25, 2004 23.86 23.86 23.86 23.86 0 +0.00(+0.00%)
May 24, 2004 23.86 23.86 23.86 23.86 0 +0.00(+0.00%)
May 21, 2004 24.33 24.33 23.86 23.86 583 -0.51(-2.11%)
May 20, 2004 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
May 19, 2004 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
May 18, 2004 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
May 17, 2004 24.34 24.38 23.62 24.38 1,049 +0.01(+0.04%)
May 14, 2004 24.47 24.47 24.37 24.37 349 -0.27(-1.08%)
May 13, 2004 22.72 25.68 22.72 24.64 1,982 -0.23(-0.93%)
May 12, 2004 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
May 11, 2004 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
May 10, 2004 24.87 24.87 24.87 24.87 116 -0.86(-3.33%)
May 07, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
May 06, 2004 25.72 25.72 25.72 25.72 233 +0.12(+0.47%)
May 05, 2004 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
May 04, 2004 25.60 25.60 25.60 25.60 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.