Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 28.12 28.30 28.09 28.30 96,213 +0.10(+0.37%)
Feb 28, 2005 28.37 28.37 28.15 28.19 29,065 -0.19(-0.68%)
Feb 25, 2005 28.05 28.39 27.86 28.39 134,430 +0.37(+1.33%)
Feb 24, 2005 27.83 28.02 27.72 28.02 150,308 -0.19(-0.66%)
Feb 23, 2005 28.16 28.34 27.88 28.20 225,664 +0.19(+0.66%)
Feb 22, 2005 28.31 28.31 27.98 28.02 133,891 -0.89(-3.08%)
Feb 18, 2005 28.92 29.05 28.85 28.91 55,036 +0.41(+1.43%)
Feb 17, 2005 28.32 28.51 28.31 28.50 78,316 +0.18(+0.63%)
Feb 16, 2005 28.57 28.57 28.22 28.32 187,179 -0.70(-2.41%)
Feb 15, 2005 29.15 29.15 28.90 29.02 62,303 -0.13(-0.43%)
Feb 14, 2005 29.24 29.24 29.00 29.15 75,894 -0.04(-0.13%)
Feb 11, 2005 28.80 29.26 28.80 29.18 112,092 +0.46(+1.60%)
Feb 10, 2005 28.68 28.76 28.54 28.72 83,968 +0.05(+0.18%)
Feb 09, 2005 28.98 28.98 28.59 28.67 74,414 -0.37(-1.28%)
Feb 08, 2005 29.13 29.13 28.92 29.04 74,548 -0.17(-0.59%)
Feb 07, 2005 29.13 29.35 29.10 29.21 226,203 +0.71(+2.50%)
Feb 04, 2005 28.24 28.60 28.22 28.50 142,503 +0.67(+2.40%)
Feb 03, 2005 28.16 28.16 27.74 27.83 115,187 +0.28(+1.00%)
Feb 02, 2005 27.83 27.83 27.41 27.56 117,340 -0.13(-0.48%)
Feb 01, 2005 27.74 27.74 27.42 27.69 80,469 -0.05(-0.19%)
Jan 31, 2005 27.53 27.76 27.39 27.74 100,923 +0.37(+1.36%)
Jan 28, 2005 27.64 27.64 27.32 27.37 69,839 +0.04(+0.14%)
Jan 27, 2005 27.24 27.35 27.17 27.33 98,770 +0.10(+0.35%)
Jan 26, 2005 27.03 27.24 26.96 27.24 136,044 +0.64(+2.40%)
Jan 25, 2005 26.42 26.60 26.42 26.60 78,854 +0.75(+2.90%)
Jan 24, 2005 26.08 26.20 25.85 25.85 85,313 -0.42(-1.61%)
Jan 21, 2005 26.20 26.49 26.16 26.27 137,928 -0.52(-1.94%)
Jan 20, 2005 27.20 27.20 26.75 26.79 115,591 -0.26(-0.96%)
Jan 19, 2005 27.34 27.34 27.00 27.05 183,142 -0.35(-1.27%)
Jan 18, 2005 27.12 27.44 27.07 27.40 255,807 +1.03(+3.92%)
Jan 14, 2005 26.01 26.37 25.99 26.37 173,319 +0.36(+1.40%)
Jan 13, 2005 26.20 26.43 26.00 26.00 382,432 -0.07(-0.28%)
Jan 12, 2005 26.08 26.14 25.87 26.08 221,627 +0.59(+2.30%)
Jan 11, 2005 25.78 25.83 25.44 25.49 167,936 -0.41(-1.58%)
Jan 10, 2005 25.88 26.04 25.79 25.90 238,044 +0.44(+1.72%)
Jan 07, 2005 25.45 25.56 25.30 25.46 189,466 -0.33(-1.27%)
Jan 06, 2005 25.71 25.94 25.68 25.79 192,292 -0.27(-1.03%)
Jan 05, 2005 26.16 26.75 25.82 26.05 246,791 -0.70(-2.61%)
Jan 04, 2005 27.13 27.13 26.75 26.75 144,118 -0.61(-2.23%)
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.