Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.15 28.39 27.74 27.80 2,325,532 +0.27(+0.97%)
Mar 30, 2005 27.12 27.61 27.12 27.53 1,510,081 +0.66(+2.46%)
Mar 29, 2005 27.60 27.68 26.81 26.87 2,202,599 -0.79(-2.85%)
Mar 28, 2005 27.45 27.92 27.31 27.66 4,253,707 +1.40(+5.34%)
Mar 24, 2005 26.02 26.30 25.93 26.26 1,581,977 +0.24(+0.93%)
Mar 23, 2005 26.23 26.29 25.96 26.02 1,267,941 -0.29(-1.10%)
Mar 22, 2005 26.47 26.81 26.28 26.31 1,286,195 -0.27(-1.00%)
Mar 21, 2005 26.70 26.83 26.37 26.58 2,804,347 -0.13(-0.48%)
Mar 18, 2005 25.93 26.86 25.93 26.70 3,971,956 +1.08(+4.21%)
Mar 17, 2005 25.25 25.69 25.01 25.63 1,716,458 +0.41(+1.63%)
Mar 16, 2005 25.65 25.65 25.20 25.21 1,017,730 -0.44(-1.73%)
Mar 15, 2005 25.63 25.82 25.42 25.66 1,468,855 +0.06(+0.22%)
Mar 14, 2005 25.07 25.67 25.04 25.60 1,534,419 +0.55(+2.19%)
Mar 11, 2005 25.31 25.45 24.92 25.05 1,339,465 -0.38(-1.49%)
Mar 10, 2005 25.38 25.49 25.09 25.43 1,023,691 +0.10(+0.38%)
Mar 09, 2005 25.39 25.51 25.27 25.34 1,377,959 -0.19(-0.73%)
Mar 08, 2005 25.22 25.59 25.22 25.52 1,293,024 +0.21(+0.83%)
Mar 07, 2005 25.21 25.43 25.05 25.31 1,532,059 +0.18(+0.70%)
Mar 04, 2005 25.13 25.25 24.78 25.13 1,706,896 +0.25(+1.00%)
Mar 03, 2005 24.80 25.13 24.60 24.88 2,018,449 +0.40(+1.64%)
Mar 02, 2005 24.30 24.62 24.20 24.48 2,502,107 +0.12(+0.50%)
Mar 01, 2005 24.18 24.44 24.18 24.36 2,099,411 +0.08(+0.33%)
Feb 28, 2005 24.16 24.59 24.13 24.28 3,722,987 -0.62(-2.49%)
Feb 25, 2005 24.84 25.05 24.81 24.90 1,310,409 -0.02(-0.06%)
Feb 24, 2005 24.75 24.92 24.34 24.92 1,144,885 +0.04(+0.16%)
Feb 23, 2005 24.77 24.95 24.72 24.88 760,938 +0.11(+0.46%)
Feb 22, 2005 25.09 25.10 24.56 24.76 1,431,230 -0.31(-1.25%)
Feb 18, 2005 24.71 25.25 24.67 25.08 1,509,336 +0.44(+1.80%)
Feb 17, 2005 25.09 25.20 24.59 24.63 959,741 -0.42(-1.67%)
Feb 16, 2005 25.12 25.12 24.86 25.05 676,127 -0.06(-0.26%)
Feb 15, 2005 24.94 25.35 24.94 25.12 1,162,766 +0.13(+0.52%)
Feb 14, 2005 25.19 25.19 24.78 24.99 868,597 -0.12(-0.48%)
Feb 11, 2005 24.48 25.36 24.47 25.11 1,653,377 +0.68(+2.80%)
Feb 10, 2005 24.47 24.59 24.13 24.43 1,185,490 +0.02(+0.10%)
Feb 09, 2005 24.85 24.85 24.37 24.40 1,374,234 -0.45(-1.81%)
Feb 08, 2005 24.81 25.02 24.79 24.85 991,281 -0.03(-0.13%)
Feb 07, 2005 24.72 25.00 24.65 24.88 843,638 +0.06(+0.23%)
Feb 04, 2005 24.58 24.85 24.58 24.83 1,397,703 +0.16(+0.65%)
Feb 03, 2005 24.96 25.06 24.60 24.67 1,501,016 -0.31(-1.26%)
Feb 02, 2005 25.01 25.20 24.72 24.98 1,378,208 -0.23(-0.89%)
Feb 01, 2005 24.76 25.27 24.04 25.21 3,623,151 -0.10(-0.41%)
Jan 31, 2005 25.41 25.50 25.21 25.31 776,336 -0.06(-0.22%)
Jan 28, 2005 25.41 25.49 25.13 25.37 854,814 -0.16(-0.63%)
Jan 27, 2005 25.57 25.67 25.31 25.53 1,670,762 -0.18(-0.69%)
Jan 26, 2005 25.75 25.77 25.50 25.71 1,075,968 +0.09(+0.35%)
Jan 25, 2005 25.57 25.77 25.54 25.62 2,097,921 +0.22(+0.86%)
Jan 24, 2005 25.43 25.60 25.24 25.40 1,610,413 -0.03(-0.13%)
Jan 21, 2005 25.63 25.75 25.35 25.43 2,311,873 -0.15(-0.57%)
Jan 20, 2005 25.34 25.71 25.30 25.58 2,011,620 +0.21(+0.83%)
Jan 19, 2005 25.53 25.59 25.30 25.37 1,093,477 -0.32(-1.25%)
Jan 18, 2005 25.39 25.76 25.35 25.69 1,009,286 +0.30(+1.17%)
Jan 14, 2005 25.45 25.55 25.30 25.39 1,200,639 -0.10(-0.38%)
Jan 13, 2005 25.50 25.61 25.37 25.49 1,486,363 -0.01(-0.03%)
Jan 12, 2005 25.44 25.53 25.24 25.50 1,174,190 +0.06(+0.22%)
Jan 11, 2005 25.39 25.69 25.23 25.44 1,305,193 +0.07(+0.29%)
Jan 10, 2005 25.29 25.74 25.25 25.37 1,853,919 +0.00(+0.00%)
Jan 07, 2005 25.57 26.18 25.15 25.37 7,662,161 +0.97(+3.96%)
Jan 06, 2005 24.84 24.92 24.33 24.40 2,748,345 -0.29(-1.17%)
Jan 05, 2005 25.09 25.18 24.60 24.69 2,382,776 -0.46(-1.83%)
Jan 04, 2005 25.61 25.66 24.96 25.15 2,355,954 -0.30(-1.17%)
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.