Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.77 25.88 25.64 25.64 1,530,000 -0.34(-1.33%)
May 27, 2005 25.88 26.00 25.77 25.99 1,136,200 +0.11(+0.43%)
May 26, 2005 25.32 26.00 25.30 25.88 1,970,900 +0.68(+2.72%)
May 25, 2005 25.10 25.25 24.89 25.20 864,800 +0.01(+0.04%)
May 24, 2005 25.40 25.40 25.10 25.18 1,019,000 -0.23(-0.89%)
May 23, 2005 25.28 25.55 25.15 25.41 896,500 +0.11(+0.45%)
May 20, 2005 25.27 25.32 25.14 25.30 1,362,800 +0.09(+0.36%)
May 19, 2005 25.41 25.55 24.99 25.20 2,831,100 -0.53(-2.04%)
May 18, 2005 24.49 25.80 24.41 25.73 3,503,600 +1.66(+6.90%)
May 17, 2005 23.90 24.12 23.79 24.07 1,449,700 +0.09(+0.40%)
May 16, 2005 23.95 24.27 23.91 23.98 958,000 +0.05(+0.23%)
May 13, 2005 24.24 24.30 23.77 23.92 1,015,000 -0.27(-1.14%)
May 12, 2005 24.20 24.36 24.02 24.20 834,400 -0.02(-0.08%)
May 11, 2005 24.16 24.27 23.93 24.21 876,900 +0.06(+0.25%)
May 10, 2005 24.20 24.30 24.05 24.16 657,000 -0.12(-0.49%)
May 09, 2005 24.12 24.45 23.98 24.27 1,211,900 +0.17(+0.73%)
May 06, 2005 24.11 24.40 24.01 24.10 847,700 +0.05(+0.19%)
May 05, 2005 24.36 24.39 24.03 24.05 1,195,700 -0.31(-1.27%)
May 04, 2005 24.05 24.38 24.05 24.36 1,430,600 +0.36(+1.52%)
May 03, 2005 23.62 24.11 23.62 24.00 1,648,800 +0.41(+1.76%)
May 02, 2005 23.48 23.78 23.40 23.59 1,425,800 +0.11(+0.45%)
Apr 29, 2005 23.26 23.52 23.07 23.48 1,710,600 -0.07(-0.28%)
Apr 28, 2005 23.62 23.88 23.47 23.55 1,969,600 -0.39(-1.65%)
Apr 27, 2005 23.95 24.05 23.70 23.94 1,280,700 -0.09(-0.37%)
Apr 26, 2005 24.12 24.50 24.03 24.03 1,899,900 -0.08(-0.33%)
Apr 25, 2005 23.95 24.14 23.89 24.11 1,961,400 +0.18(+0.75%)
Apr 22, 2005 23.57 24.00 23.51 23.93 2,657,100 +0.34(+1.44%)
Apr 21, 2005 24.25 24.53 23.33 23.59 5,247,600 -1.06(-4.30%)
Apr 20, 2005 25.11 25.14 24.63 24.65 1,805,400 -0.46(-1.81%)
Apr 19, 2005 25.02 25.20 25.00 25.11 1,157,800 +0.21(+0.82%)
Apr 18, 2005 25.09 25.09 24.68 24.90 1,371,100 -0.21(-0.82%)
Apr 15, 2005 25.20 25.39 25.00 25.11 1,845,500 -0.22(-0.89%)
Apr 14, 2005 25.27 25.44 25.15 25.33 2,045,400 -0.05(-0.18%)
Apr 13, 2005 25.62 25.72 25.30 25.38 1,307,100 -0.25(-0.98%)
Apr 12, 2005 25.03 25.76 24.99 25.62 1,236,700 +0.46(+1.83%)
Apr 11, 2005 25.32 25.32 24.93 25.16 1,391,600 -0.15(-0.59%)
Apr 08, 2005 25.54 25.66 25.30 25.32 1,149,000 -0.44(-1.71%)
Apr 07, 2005 25.84 25.91 25.64 25.75 1,213,500 -0.05(-0.21%)
Apr 06, 2005 25.75 25.95 25.70 25.81 1,121,200 +0.06(+0.23%)
Apr 05, 2005 25.62 25.95 25.62 25.75 1,143,400 +0.02(+0.08%)
Apr 04, 2005 25.48 25.75 25.34 25.73 1,088,100 +0.13(+0.51%)
Apr 01, 2005 25.80 26.14 25.47 25.60 2,096,500 -0.30(-1.18%)
Mar 31, 2005 25.88 26.02 25.66 25.91 2,009,000 -0.59(-2.25%)
Mar 30, 2005 26.14 26.50 26.09 26.50 1,179,400 +0.17(+0.65%)
Mar 29, 2005 26.50 26.61 26.25 26.33 1,986,400 -0.27(-1.00%)
Mar 28, 2005 26.21 26.78 26.21 26.59 2,439,600 +0.43(+1.66%)
Mar 24, 2005 25.62 26.21 25.45 26.16 2,479,500 +0.86(+3.40%)
Mar 23, 2005 25.57 25.59 25.22 25.30 1,380,800 -0.19(-0.75%)
Mar 22, 2005 25.50 25.79 25.38 25.49 1,583,300 +0.01(+0.06%)
Mar 21, 2005 25.13 25.49 24.98 25.48 1,019,500 +0.25(+0.99%)
Mar 18, 2005 25.20 25.32 25.02 25.23 1,692,800 -0.05(-0.20%)
Mar 17, 2005 25.64 25.64 25.17 25.27 1,406,400 -0.36(-1.40%)
Mar 16, 2005 25.70 25.80 25.50 25.64 1,494,300 -0.19(-0.74%)
Mar 15, 2005 25.79 25.93 25.66 25.82 1,764,300 +0.07(+0.29%)
Mar 14, 2005 25.41 25.79 25.29 25.75 1,659,700 +0.35(+1.38%)
Mar 11, 2005 25.02 25.43 24.98 25.40 1,192,700 +0.36(+1.44%)
Mar 10, 2005 25.18 25.30 24.93 25.04 1,278,500 -0.07(-0.30%)
Mar 09, 2005 25.43 25.43 25.02 25.11 1,350,400 -0.42(-1.63%)
Mar 08, 2005 25.60 25.64 25.27 25.53 1,261,500 -0.11(-0.45%)
Mar 07, 2005 25.05 25.86 25.05 25.64 1,695,300 +0.61(+2.44%)
Mar 04, 2005 25.07 25.14 24.77 25.04 1,612,500 +0.09(+0.34%)
Mar 03, 2005 25.05 25.34 24.77 24.95 1,672,300 -0.09(-0.34%)
Mar 02, 2005 24.66 25.27 24.66 25.04 1,813,800 +0.41(+1.64%)
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.