Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 55.00 55.00 55.00 55.00 100 +0.50(+0.92%)
Apr 28, 2005 56.75 56.75 54.50 54.50 500 -2.00(-3.54%)
Apr 27, 2005 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Apr 26, 2005 56.75 56.75 55.65 56.50 600 -0.50(-0.88%)
Apr 25, 2005 57.62 57.99 57.00 57.00 1,100 -0.51(-0.89%)
Apr 22, 2005 57.51 57.51 57.51 57.51 0 +0.00(+0.00%)
Apr 21, 2005 57.51 57.51 57.51 57.51 0 +0.00(+0.00%)
Apr 20, 2005 58.00 58.00 57.51 57.51 400 -0.98(-1.68%)
Apr 19, 2005 58.00 58.49 58.00 58.49 200 +0.94(+1.63%)
Apr 18, 2005 57.55 57.55 57.55 57.55 100 -0.30(-0.52%)
Apr 15, 2005 58.10 58.10 57.85 57.85 400 -0.15(-0.26%)
Apr 14, 2005 58.75 58.75 58.00 58.00 200 -0.26(-0.45%)
Apr 13, 2005 59.75 59.75 58.26 58.26 500 -1.06(-1.79%)
Apr 12, 2005 58.35 59.50 58.35 59.32 1,000 +0.33(+0.56%)
Apr 11, 2005 58.15 58.99 58.15 58.99 200 +0.50(+0.85%)
Apr 08, 2005 57.50 58.49 57.50 58.49 1,000 +4.50(+8.33%)
Apr 07, 2005 53.99 53.99 53.99 53.99 900 +0.49(+0.92%)
Apr 06, 2005 53.50 53.50 53.50 53.50 200 -0.11(-0.21%)
Apr 05, 2005 53.60 53.61 53.60 53.61 4,200 -0.89(-1.63%)
Apr 04, 2005 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Apr 01, 2005 53.51 54.50 53.51 54.50 200 +1.00(+1.87%)
Mar 31, 2005 54.00 54.00 53.50 53.50 200 +1.00(+1.90%)
Mar 30, 2005 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Mar 29, 2005 52.50 52.50 52.50 52.50 100 +0.53(+1.02%)
Mar 28, 2005 51.97 51.97 51.97 51.97 0 +0.00(+0.00%)
Mar 24, 2005 53.49 53.49 51.97 51.97 1,300 -1.03(-1.94%)
Mar 23, 2005 53.00 53.00 53.00 53.00 100 -1.50(-2.75%)
Mar 22, 2005 54.50 54.50 54.50 54.50 300 -0.25(-0.46%)
Mar 21, 2005 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 18, 2005 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 17, 2005 54.71 54.75 54.70 54.75 500 +0.03(+0.05%)
Mar 16, 2005 54.72 54.72 54.72 54.72 0 +0.00(+0.00%)
Mar 15, 2005 54.72 54.72 54.72 54.72 100 -0.03(-0.05%)
Mar 14, 2005 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
Mar 11, 2005 54.75 54.75 54.75 54.75 100 +0.25(+0.46%)
Mar 10, 2005 54.50 54.50 54.50 54.50 100 +0.10(+0.18%)
Mar 09, 2005 54.25 54.40 54.25 54.40 200 -0.60(-1.09%)
Mar 08, 2005 55.00 55.00 55.00 55.00 100 -0.60(-1.08%)
Mar 07, 2005 55.74 55.74 55.60 55.60 300 +0.11(+0.20%)
Mar 04, 2005 55.49 55.49 55.49 55.49 300 +0.50(+0.91%)
Mar 03, 2005 54.99 54.99 54.99 54.99 0 +0.00(+0.00%)
Mar 02, 2005 54.50 55.00 54.50 54.99 300 +0.68(+1.25%)
Mar 01, 2005 54.31 54.31 54.31 54.31 0 +0.00(+0.00%)
Feb 28, 2005 53.50 54.85 53.50 54.31 1,100 +0.71(+1.32%)
Feb 25, 2005 53.60 53.60 53.60 53.60 0 +0.00(+0.00%)
Feb 24, 2005 53.60 53.60 53.60 53.60 100 +0.18(+0.34%)
Feb 23, 2005 53.42 53.42 53.42 53.42 0 +0.00(+0.00%)
Feb 22, 2005 53.66 53.66 53.23 53.42 400 -1.38(-2.52%)
Feb 18, 2005 53.85 54.80 53.85 54.80 900 -0.69(-1.24%)
Feb 17, 2005 55.15 55.49 55.15 55.49 1,900 -1.31(-2.31%)
Feb 16, 2005 56.89 57.28 56.56 56.80 9,800 +0.56(+1.00%)
Feb 15, 2005 55.74 56.24 55.74 56.24 800 +1.35(+2.46%)
Feb 14, 2005 55.50 55.51 54.89 54.89 2,600 -0.37(-0.67%)
Feb 11, 2005 54.90 55.26 54.90 55.26 1,000 +1.26(+2.33%)
Feb 10, 2005 53.72 54.00 53.72 54.00 300 +0.10(+0.19%)
Feb 09, 2005 53.90 53.90 53.90 53.90 100 -0.20(-0.37%)
Feb 08, 2005 54.11 54.11 54.10 54.10 700 -0.65(-1.19%)
Feb 07, 2005 54.75 54.75 54.75 54.75 500 -0.25(-0.45%)
Feb 04, 2005 54.90 55.00 54.90 55.00 600 +0.10(+0.18%)
Feb 03, 2005 54.90 54.90 54.90 54.90 200 +1.50(+2.81%)
Feb 02, 2005 53.00 53.40 52.50 53.40 1,100 +0.65(+1.23%)
Feb 01, 2005 52.15 52.75 52.15 52.75 700 +0.60(+1.15%)
Jan 31, 2005 50.75 52.15 50.75 52.15 400 +2.15(+4.30%)
Jan 28, 2005 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Jan 27, 2005 49.52 50.00 49.52 50.00 300 +0.90(+1.83%)
Jan 26, 2005 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Jan 25, 2005 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Jan 24, 2005 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Jan 21, 2005 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Jan 20, 2005 49.10 49.10 49.10 49.10 200 -0.52(-1.05%)
Jan 19, 2005 49.62 49.62 49.62 49.62 0 +0.00(+0.00%)
Jan 18, 2005 49.62 49.62 49.62 49.62 100 +0.37(+0.75%)
Jan 14, 2005 49.25 49.25 49.25 49.25 100 +0.35(+0.72%)
Jan 13, 2005 48.90 48.90 48.90 48.90 100 -0.35(-0.71%)
Jan 12, 2005 48.48 49.25 48.48 49.25 700 +0.40(+0.82%)
Jan 11, 2005 49.50 49.50 48.85 48.85 700 -0.90(-1.81%)
Jan 10, 2005 49.75 50.00 49.52 49.75 1,000 +0.25(+0.51%)
Jan 07, 2005 47.40 49.50 47.40 49.50 2,200 +4.00(+8.79%)
Jan 06, 2005 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Jan 05, 2005 46.00 46.00 45.50 45.50 300 -0.55(-1.19%)
Jan 04, 2005 46.05 46.05 46.05 46.05 100 -0.65(-1.39%)
Jan 03, 2005 46.70 46.70 46.70 46.70 200 +0.30(+0.65%)
Dec 31, 2004 46.40 46.40 46.40 46.40 200 +0.25(+0.54%)
Dec 30, 2004 46.15 46.15 46.15 46.15 0 +0.00(+0.00%)
Dec 29, 2004 46.15 46.15 46.15 46.15 0 +0.00(+0.00%)
Dec 28, 2004 45.80 46.30 45.80 46.15 600 +0.35(+0.76%)
Dec 27, 2004 45.80 45.80 45.80 45.80 0 +0.00(+0.00%)
Dec 23, 2004 45.80 45.80 45.80 45.80 0 +0.00(+0.00%)
Dec 22, 2004 46.54 46.54 45.80 45.80 300 -0.70(-1.51%)
Dec 21, 2004 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Dec 20, 2004 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Dec 17, 2004 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Dec 16, 2004 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Dec 15, 2004 46.90 47.00 46.50 46.50 1,400 -0.10(-0.21%)
Dec 14, 2004 46.60 46.60 46.60 46.60 100 +0.75(+1.64%)
Dec 13, 2004 45.85 45.85 45.85 45.85 0 +0.00(+0.00%)
Dec 10, 2004 45.85 45.85 45.85 45.85 0 +0.00(+0.00%)
Dec 09, 2004 45.85 45.85 45.85 45.85 0 +0.00(+0.00%)
Dec 08, 2004 45.85 45.85 45.85 45.85 0 +0.00(+0.00%)
Dec 07, 2004 45.85 45.85 45.85 45.85 0 +0.00(+0.00%)
Dec 06, 2004 46.50 46.50 45.50 45.85 400 -0.14(-0.30%)
Dec 03, 2004 45.80 45.99 45.60 45.99 500 +0.59(+1.30%)
Dec 02, 2004 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
Dec 01, 2004 45.50 45.50 45.40 45.40 200 +0.45(+1.00%)
Nov 30, 2004 44.74 44.95 44.74 44.95 200 -0.05(-0.11%)
Nov 29, 2004 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Nov 26, 2004 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Nov 24, 2004 44.50 45.35 44.25 45.00 1,900 +1.01(+2.30%)
Nov 23, 2004 43.50 43.99 43.50 43.99 200 +1.66(+3.92%)
Nov 22, 2004 42.33 42.33 42.33 42.33 0 +0.00(+0.00%)
Nov 19, 2004 42.33 42.33 42.33 42.33 100 -0.72(-1.67%)
Nov 18, 2004 43.05 43.05 43.05 43.05 0 +0.00(+0.00%)
Nov 17, 2004 43.05 43.05 43.05 43.05 0 +0.00(+0.00%)
Nov 16, 2004 43.05 43.05 43.05 43.05 0 +0.00(+0.00%)
Nov 15, 2004 43.05 43.05 43.05 43.05 100 -0.20(-0.46%)
Nov 12, 2004 43.00 43.25 43.00 43.25 500 +1.25(+2.98%)
Nov 11, 2004 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Nov 10, 2004 42.00 42.00 42.00 42.00 100 -0.50(-1.18%)
Nov 09, 2004 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Nov 08, 2004 42.50 42.50 42.50 42.50 100 -0.75(-1.73%)
Nov 05, 2004 43.74 43.74 43.25 43.25 300 -0.24(-0.55%)
Nov 04, 2004 42.65 43.50 42.65 43.49 600 +1.99(+4.80%)
Nov 03, 2004 41.50 41.50 41.50 41.50 300 +0.90(+2.22%)
Nov 02, 2004 40.21 40.60 40.21 40.60 200 +0.81(+2.04%)
Nov 01, 2004 39.79 39.79 39.79 39.79 500 +0.29(+0.73%)
Oct 29, 2004 39.50 39.50 39.50 39.50 200 +0.50(+1.28%)
Oct 28, 2004 39.00 39.00 39.00 39.00 500 +0.60(+1.56%)
Oct 27, 2004 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 26, 2004 38.70 38.70 38.40 38.40 800 -0.35(-0.90%)
Oct 25, 2004 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Oct 22, 2004 38.75 38.75 38.75 38.75 100 -0.50(-1.27%)
Oct 21, 2004 38.50 39.25 38.50 39.25 200 +1.95(+5.23%)
Oct 20, 2004 37.30 37.30 37.30 37.30 100 +0.05(+0.13%)
Oct 19, 2004 38.40 38.40 37.25 37.25 200 -2.35(-5.93%)
Oct 18, 2004 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 15, 2004 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 14, 2004 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 13, 2004 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 12, 2004 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 11, 2004 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 08, 2004 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 07, 2004 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 06, 2004 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 05, 2004 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 04, 2004 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 01, 2004 39.60 39.60 39.60 39.60 300 +1.43(+3.75%)
Sep 30, 2004 38.17 38.17 38.17 38.17 500 +0.67(+1.79%)
Sep 29, 2004 37.50 37.50 37.50 37.50 500 +0.10(+0.27%)
Sep 28, 2004 37.40 37.40 37.40 37.40 0 +0.00(+0.00%)
Sep 27, 2004 37.40 37.40 37.40 37.40 0 +0.00(+0.00%)
Sep 24, 2004 37.40 37.40 37.40 37.40 0 +0.00(+0.00%)
Sep 23, 2004 37.40 37.40 37.40 37.40 0 +0.00(+0.00%)
Sep 22, 2004 36.67 37.40 36.67 37.40 1,200 +1.10(+3.03%)
Sep 21, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Sep 20, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Sep 17, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Sep 16, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Sep 15, 2004 36.30 36.30 36.30 36.30 100 -1.80(-4.72%)
Sep 14, 2004 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Sep 13, 2004 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Sep 10, 2004 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Sep 09, 2004 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Sep 08, 2004 38.30 38.30 38.10 38.10 1,100 -0.15(-0.39%)
Sep 07, 2004 38.50 38.50 38.25 38.25 300 +0.25(+0.66%)
Sep 03, 2004 37.75 38.00 37.75 38.00 2,500 +1.28(+3.49%)
Sep 02, 2004 36.72 36.72 36.72 36.72 0 +0.00(+0.00%)
Sep 01, 2004 36.72 36.72 36.72 36.72 100 +0.00(+0.00%)
Aug 31, 2004 36.72 36.72 36.72 36.72 100 +0.02(+0.05%)
Aug 30, 2004 36.70 36.70 36.70 36.70 0 +0.00(+0.00%)
Aug 27, 2004 36.70 36.70 36.70 36.70 0 +0.00(+0.00%)
Aug 26, 2004 36.70 36.70 36.70 36.70 0 +0.00(+0.00%)
Aug 25, 2004 36.70 36.70 36.70 36.70 0 +0.00(+0.00%)
Aug 24, 2004 36.35 36.70 36.35 36.70 1,300 -1.40(-3.67%)
Aug 23, 2004 37.69 38.10 37.69 38.10 200 +1.10(+2.97%)
Aug 20, 2004 36.99 37.00 36.99 37.00 300 +0.70(+1.93%)
Aug 19, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Aug 18, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Aug 17, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Aug 16, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Aug 13, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Aug 12, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Aug 11, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Aug 10, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Aug 09, 2004 37.51 37.51 36.30 36.30 700 -1.20(-3.20%)
Aug 06, 2004 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Aug 05, 2004 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Aug 04, 2004 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Aug 03, 2004 37.50 37.50 37.50 37.50 100 -0.50(-1.32%)
Aug 02, 2004 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Jul 30, 2004 37.20 38.00 37.20 38.00 400 +1.00(+2.70%)
Jul 29, 2004 37.00 37.00 37.00 37.00 100 -0.55(-1.46%)
Jul 28, 2004 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jul 27, 2004 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jul 26, 2004 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jul 23, 2004 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jul 22, 2004 37.60 37.60 37.15 37.55 400 -2.09(-5.27%)
Jul 21, 2004 39.64 39.64 39.64 39.64 0 +0.00(+0.00%)
Jul 20, 2004 39.64 39.64 39.64 39.64 0 +0.00(+0.00%)
Jul 19, 2004 39.64 39.64 39.64 39.64 0 +0.00(+0.00%)
Jul 16, 2004 39.50 39.64 39.50 39.64 200 +0.80(+2.06%)
Jul 15, 2004 38.84 38.84 38.84 38.84 0 +0.00(+0.00%)
Jul 14, 2004 38.84 38.84 38.84 38.84 100 +0.46(+1.20%)
Jul 13, 2004 38.23 38.43 38.23 38.38 400 +0.32(+0.84%)
Jul 12, 2004 37.99 38.06 37.99 38.06 300 +1.07(+2.89%)
Jul 09, 2004 36.99 36.99 36.99 36.99 0 +0.00(+0.00%)
Jul 08, 2004 36.99 36.99 36.99 36.99 100 -0.01(-0.03%)
Jul 07, 2004 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jul 06, 2004 37.00 37.00 37.00 37.00 100 +0.30(+0.82%)
Jul 02, 2004 36.70 36.70 36.70 36.70 0 +0.00(+0.00%)
Jul 01, 2004 37.00 37.00 36.55 36.70 1,400 -0.70(-1.87%)
Jun 30, 2004 37.08 37.40 37.08 37.40 200 -0.35(-0.93%)
Jun 29, 2004 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Jun 28, 2004 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Jun 25, 2004 37.75 37.75 37.75 37.75 0 +0.00(+0.00%)
Jun 24, 2004 37.40 37.75 37.40 37.75 200 +0.80(+2.17%)
Jun 23, 2004 36.95 36.95 36.95 36.95 0 +0.00(+0.00%)
Jun 22, 2004 36.50 36.95 36.50 36.95 800 -0.40(-1.07%)
Jun 21, 2004 37.35 37.35 37.35 37.35 400 +0.00(+0.00%)
Jun 18, 2004 37.35 37.35 37.35 37.35 400 +0.00(+0.00%)
Jun 17, 2004 37.10 37.50 37.10 37.35 400 +0.25(+0.67%)
Jun 16, 2004 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Jun 15, 2004 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Jun 14, 2004 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Jun 10, 2004 37.10 37.10 37.10 37.10 100 +0.00(+0.00%)
Jun 09, 2004 37.10 37.10 37.10 37.10 500 -0.10(-0.27%)
Jun 08, 2004 37.35 37.35 37.20 37.20 500 +0.03(+0.08%)
Jun 07, 2004 37.17 37.17 37.17 37.17 0 +0.00(+0.00%)
Jun 04, 2004 37.17 37.17 37.17 37.17 100 +0.17(+0.46%)
Jun 03, 2004 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jun 02, 2004 36.29 37.00 36.29 37.00 800 +0.85(+2.35%)
Jun 01, 2004 36.15 36.15 36.15 36.15 100 +0.10(+0.28%)
May 28, 2004 36.05 36.05 36.05 36.05 100 +0.35(+0.98%)
May 27, 2004 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
May 26, 2004 35.66 35.70 35.66 35.70 200 +0.20(+0.56%)
May 25, 2004 34.98 35.50 34.98 35.50 800 +0.52(+1.49%)
May 24, 2004 34.65 34.98 34.65 34.98 400 -0.02(-0.06%)
May 21, 2004 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
May 20, 2004 35.00 35.00 35.00 35.00 300 +0.20(+0.57%)
May 19, 2004 34.80 34.80 34.80 34.80 0 +0.00(+0.00%)
May 18, 2004 34.80 34.80 34.80 34.80 100 +0.30(+0.87%)
May 17, 2004 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 14, 2004 34.50 34.50 34.50 34.50 100 +0.05(+0.15%)
May 13, 2004 34.05 34.45 34.05 34.45 600 +0.70(+2.07%)
May 12, 2004 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
May 11, 2004 33.75 33.75 33.75 33.75 200 -0.15(-0.44%)
May 10, 2004 33.90 33.90 33.90 33.90 200 +0.01(+0.03%)
May 07, 2004 33.60 33.89 33.60 33.89 200 +0.58(+1.74%)
May 06, 2004 32.75 33.31 32.75 33.31 900 -0.19(-0.57%)
May 05, 2004 33.25 33.50 33.25 33.50 500 +0.05(+0.15%)
May 04, 2004 33.45 33.45 33.45 33.45 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.