Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.64 25.94 25.63 25.82 144,656 +0.51(+2.03%)
May 27, 2005 25.12 25.36 24.93 25.30 51,672 +0.19(+0.74%)
May 26, 2005 25.16 25.16 25.02 25.12 53,691 -0.04(-0.18%)
May 25, 2005 25.54 25.54 25.08 25.16 67,416 -0.38(-1.48%)
May 24, 2005 25.56 25.56 25.44 25.54 51,269 -0.04(-0.15%)
May 23, 2005 25.58 25.64 25.46 25.58 179,374 -0.36(-1.38%)
May 20, 2005 25.90 25.95 25.79 25.94 68,358 +0.33(+1.31%)
May 19, 2005 25.32 25.62 25.32 25.60 77,643 +0.43(+1.71%)
May 18, 2005 25.01 25.21 25.01 25.17 86,525 +0.16(+0.62%)
May 17, 2005 24.97 25.04 24.84 25.01 55,306 -0.01(-0.03%)
May 16, 2005 24.97 25.07 24.90 25.02 66,744 +0.07(+0.27%)
May 13, 2005 25.02 25.18 24.84 24.95 87,063 +0.10(+0.39%)
May 12, 2005 25.19 25.21 24.86 24.86 96,617 -0.54(-2.14%)
May 11, 2005 25.48 25.48 25.21 25.40 85,852 -0.08(-0.32%)
May 10, 2005 25.49 25.61 25.45 25.48 62,303 -0.46(-1.78%)
May 09, 2005 26.16 26.23 25.81 25.94 147,482 -0.13(-0.51%)
May 06, 2005 25.79 26.08 25.78 26.08 41,580 +0.22(+0.86%)
May 05, 2005 25.80 26.04 25.80 25.85 55,306 +0.25(+0.99%)
May 04, 2005 25.31 25.63 25.31 25.60 76,567 +0.33(+1.29%)
May 03, 2005 25.27 25.36 25.16 25.27 50,192 -0.10(-0.38%)
May 02, 2005 25.30 25.37 25.19 25.37 44,406 -0.03(-0.12%)
Apr 29, 2005 25.24 25.47 25.12 25.40 47,366 +0.24(+0.95%)
Apr 28, 2005 25.43 25.43 25.04 25.16 49,385 -0.26(-1.02%)
Apr 27, 2005 25.45 25.55 25.22 25.42 54,229 -0.16(-0.61%)
Apr 26, 2005 25.72 25.74 25.58 25.58 34,313 -0.14(-0.55%)
Apr 25, 2005 25.46 25.76 25.44 25.72 121,780 +0.42(+1.64%)
Apr 22, 2005 25.35 25.42 25.27 25.30 71,857 +0.06(+0.24%)
Apr 21, 2005 24.94 25.30 24.94 25.24 146,406 +0.39(+1.55%)
Apr 20, 2005 25.12 25.13 24.85 24.86 213,015 -0.27(-1.09%)
Apr 19, 2005 25.17 25.23 25.07 25.13 165,783 -0.25(-0.97%)
Apr 18, 2005 25.12 25.45 24.90 25.38 196,733 -0.48(-1.87%)
Apr 15, 2005 25.95 26.13 25.86 25.86 280,701 -0.64(-2.41%)
Apr 14, 2005 26.68 26.82 26.44 26.50 131,469 -0.04(-0.14%)
Apr 13, 2005 26.64 26.93 26.53 26.54 187,044 -0.10(-0.39%)
Apr 12, 2005 26.69 26.72 26.49 26.64 63,649 +0.10(+0.39%)
Apr 11, 2005 27.31 27.31 26.46 26.54 127,163 +0.32(+1.22%)
Apr 08, 2005 26.28 26.38 26.21 26.22 97,424 +0.21(+0.80%)
Apr 07, 2005 25.90 26.04 25.82 26.01 84,237 +0.22(+0.84%)
Apr 06, 2005 25.80 26.00 25.79 25.79 37,678 +0.00(+0.00%)
Apr 05, 2005 25.97 26.14 25.71 25.79 52,749 -0.02(-0.09%)
Apr 04, 2005 25.76 25.82 25.42 25.82 69,300 +0.01(+0.03%)
Apr 01, 2005 26.16 26.31 25.73 25.81 62,572 -0.08(-0.32%)
Mar 31, 2005 25.99 26.01 25.73 25.89 108,997 -0.01(-0.03%)
Mar 30, 2005 25.53 26.03 25.39 25.90 231,451 +0.22(+0.87%)
Mar 29, 2005 26.23 26.23 25.62 25.68 174,530 -0.37(-1.43%)
Mar 28, 2005 26.09 26.13 26.00 26.05 45,617 -0.09(-0.34%)
Mar 24, 2005 26.46 26.49 26.14 26.14 57,728 +0.05(+0.20%)
Mar 23, 2005 26.26 26.29 25.97 26.08 149,904 -0.18(-0.68%)
Mar 22, 2005 26.53 26.60 26.11 26.26 175,875 +0.10(+0.40%)
Mar 21, 2005 26.38 26.38 26.01 26.16 42,791 +0.15(+0.57%)
Mar 18, 2005 25.98 26.08 25.93 26.01 60,554 -0.22(-0.85%)
Mar 17, 2005 26.42 26.42 26.12 26.23 153,269 +0.25(+0.94%)
Mar 16, 2005 26.38 26.38 25.86 25.99 139,678 -0.02(-0.09%)
Mar 15, 2005 26.02 26.18 25.99 26.01 244,369 -0.77(-2.89%)
Mar 14, 2005 26.90 27.00 26.65 26.78 68,089 -0.12(-0.44%)
Mar 11, 2005 26.86 26.97 26.82 26.90 96,348 -0.48(-1.74%)
Mar 10, 2005 27.50 27.50 27.27 27.38 169,147 -0.31(-1.13%)
Mar 09, 2005 27.79 27.83 27.50 27.69 119,493 -0.10(-0.35%)
Mar 08, 2005 27.89 27.97 27.76 27.79 45,079 +0.03(+0.11%)
Mar 07, 2005 27.50 27.82 27.50 27.76 70,915 -0.06(-0.21%)
Mar 04, 2005 27.42 27.89 27.42 27.82 93,118 -0.33(-1.16%)
Mar 03, 2005 28.18 28.22 28.07 28.14 37,678 -0.06(-0.21%)
Mar 02, 2005 28.16 28.41 28.05 28.20 34,044 -0.10(-0.34%)
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.