Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.23 25.79 25.16 25.79 5,390,360 +0.80(+3.19%)
Apr 28, 2005 24.96 25.19 24.84 24.99 4,784,982 +0.44(+1.78%)
Apr 27, 2005 24.47 24.75 24.30 24.55 1,860,932 +0.00(+0.00%)
Apr 26, 2005 24.59 24.71 24.49 24.55 1,454,616 -0.11(-0.46%)
Apr 25, 2005 24.68 24.86 24.60 24.67 1,803,933 +0.05(+0.19%)
Apr 22, 2005 24.63 24.73 24.47 24.62 2,289,909 -0.07(-0.30%)
Apr 21, 2005 24.58 24.77 24.55 24.70 1,403,020 +0.21(+0.84%)
Apr 20, 2005 24.62 24.74 24.43 24.49 1,496,276 -0.15(-0.63%)
Apr 19, 2005 24.71 24.81 24.43 24.65 1,882,547 -0.15(-0.62%)
Apr 18, 2005 24.96 24.96 24.79 24.80 3,161,285 -0.11(-0.46%)
Apr 15, 2005 24.97 25.05 24.91 24.92 3,630,178 -0.02(-0.07%)
Apr 14, 2005 24.73 24.96 24.73 24.93 1,939,023 +0.21(+0.84%)
Apr 13, 2005 24.86 25.04 24.70 24.73 1,293,031 -0.19(-0.76%)
Apr 12, 2005 24.75 25.05 24.59 24.92 1,441,717 +0.17(+0.67%)
Apr 11, 2005 24.79 25.00 24.72 24.75 1,159,684 -0.09(-0.37%)
Apr 08, 2005 24.96 25.04 24.84 24.84 989,906 -0.13(-0.51%)
Apr 07, 2005 24.94 25.06 24.85 24.97 1,383,846 +0.07(+0.28%)
Apr 06, 2005 24.92 25.01 24.86 24.90 1,067,648 -0.02(-0.09%)
Apr 05, 2005 24.78 25.02 24.78 24.92 2,125,361 +0.21(+0.86%)
Apr 04, 2005 24.53 24.81 24.35 24.71 2,099,563 +0.22(+0.89%)
Apr 01, 2005 24.81 24.90 24.39 24.49 1,965,344 -0.33(-1.34%)
Mar 31, 2005 24.84 24.88 24.75 24.82 1,590,229 +0.04(+0.16%)
Mar 30, 2005 24.72 24.86 24.67 24.78 2,041,343 +0.21(+0.84%)
Mar 29, 2005 24.54 24.81 24.51 24.58 1,861,455 +0.01(+0.02%)
Mar 28, 2005 24.67 24.90 24.56 24.57 2,538,649 +0.01(+0.02%)
Mar 24, 2005 24.73 24.75 24.43 24.57 1,835,135 -0.03(-0.14%)
Mar 23, 2005 24.47 24.66 24.39 24.60 3,134,092 +0.07(+0.28%)
Mar 22, 2005 24.55 24.96 24.51 24.53 2,762,289 -0.17(-0.67%)
Mar 21, 2005 24.57 24.82 24.53 24.70 3,085,983 +0.14(+0.56%)
Mar 18, 2005 24.45 25.02 24.44 24.56 11,878,525 +0.23(+0.94%)
Mar 17, 2005 24.67 24.67 24.33 24.33 3,297,072 -0.37(-1.51%)
Mar 16, 2005 24.82 24.90 24.64 24.70 1,476,579 -0.15(-0.62%)
Mar 15, 2005 25.01 25.06 24.85 24.86 1,572,275 -0.10(-0.41%)
Mar 14, 2005 24.87 24.99 24.69 24.96 3,693,104 +0.09(+0.37%)
Mar 11, 2005 25.13 25.18 24.79 24.87 1,724,622 -0.22(-0.87%)
Mar 10, 2005 25.20 25.35 25.09 25.09 1,409,644 +0.01(+0.05%)
Mar 09, 2005 25.17 25.20 24.99 25.08 2,219,662 -0.09(-0.36%)
Mar 08, 2005 25.27 25.29 25.17 25.17 2,055,811 -0.15(-0.59%)
Mar 07, 2005 25.55 25.58 25.24 25.32 1,891,611 -0.26(-1.01%)
Mar 04, 2005 25.53 25.68 25.47 25.58 1,426,726 +0.14(+0.54%)
Mar 03, 2005 25.41 25.58 25.36 25.44 1,049,694 +0.06(+0.23%)
Mar 02, 2005 25.47 25.59 25.27 25.38 1,284,838 -0.09(-0.34%)
Mar 01, 2005 25.12 25.53 25.10 25.47 2,277,708 +0.22(+0.89%)
Feb 28, 2005 25.26 25.47 25.13 25.24 2,364,340 -0.17(-0.68%)
Feb 25, 2005 25.10 25.46 25.01 25.41 2,216,873 +0.17(+0.68%)
Feb 24, 2005 25.21 25.33 25.05 25.24 1,909,565 +0.09(+0.37%)
Feb 23, 2005 24.84 25.25 24.76 25.15 2,601,575 +0.10(+0.39%)
Feb 22, 2005 24.87 25.17 24.78 25.05 2,131,287 -0.20(-0.77%)
Feb 18, 2005 25.33 25.37 25.16 25.25 1,910,959 -0.16(-0.63%)
Feb 17, 2005 25.64 25.72 25.31 25.41 2,388,046 -0.32(-1.23%)
Feb 16, 2005 25.76 25.76 25.51 25.72 1,712,769 -0.06(-0.24%)
Feb 15, 2005 25.70 25.89 25.67 25.79 1,550,835 +0.00(+0.00%)
Feb 14, 2005 25.82 25.90 25.71 25.79 1,735,255 +0.03(+0.11%)
Feb 11, 2005 25.64 26.01 25.58 25.76 3,361,741 +0.18(+0.70%)
Feb 10, 2005 25.45 25.59 25.36 25.58 2,920,388 +0.13(+0.50%)
Feb 09, 2005 25.52 25.52 25.36 25.45 1,941,987 +0.04(+0.16%)
Feb 08, 2005 25.44 25.50 25.31 25.41 1,991,142 -0.19(-0.74%)
Feb 07, 2005 25.44 25.72 25.44 25.60 1,712,072 +0.10(+0.40%)
Feb 04, 2005 25.54 25.58 25.41 25.50 3,312,063 +0.10(+0.38%)
Feb 03, 2005 25.53 25.62 25.27 25.40 2,359,110 -0.24(-0.94%)
Feb 02, 2005 25.70 25.77 25.49 25.64 2,494,549 -0.14(-0.56%)
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.