Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.12 28.35 27.90 27.90 26,342,300 -0.45(-1.59%)
May 27, 2005 28.75 28.76 28.02 28.35 36,983,100 -0.55(-1.90%)
May 26, 2005 28.70 28.94 28.55 28.90 16,040,500 +0.23(+0.80%)
May 25, 2005 28.69 28.89 28.35 28.67 15,016,600 -0.17(-0.59%)
May 24, 2005 28.57 28.87 28.38 28.84 14,103,400 +0.08(+0.28%)
May 23, 2005 28.51 28.85 28.51 28.76 17,016,500 +0.18(+0.63%)
May 20, 2005 28.70 28.73 28.47 28.58 27,068,000 -0.14(-0.49%)
May 19, 2005 28.40 28.75 28.26 28.72 22,267,600 +0.28(+0.98%)
May 18, 2005 28.23 28.49 28.12 28.44 20,669,500 +0.24(+0.85%)
May 17, 2005 28.14 28.23 27.94 28.20 22,165,600 -0.03(-0.11%)
May 16, 2005 28.00 28.25 27.86 28.23 23,023,900 +0.37(+1.33%)
May 13, 2005 27.88 27.90 27.65 27.86 17,952,000 +0.23(+0.83%)
May 12, 2005 27.75 27.90 27.53 27.63 14,744,300 -0.02(-0.07%)
May 11, 2005 27.49 27.68 27.43 27.65 16,307,400 -0.01(-0.04%)
May 10, 2005 27.83 28.10 27.56 27.66 21,650,900 -0.31(-1.11%)
May 09, 2005 27.56 27.98 27.38 27.97 16,793,000 +0.36(+1.30%)
May 06, 2005 27.93 27.98 27.60 27.61 18,552,100 -0.24(-0.86%)
May 05, 2005 27.68 27.98 27.65 27.85 17,624,600 +0.02(+0.07%)
May 04, 2005 27.51 27.84 27.48 27.83 20,343,800 +0.33(+1.20%)
May 03, 2005 27.45 27.64 27.26 27.50 21,743,400 +0.09(+0.33%)
May 02, 2005 27.25 27.45 27.20 27.41 17,790,900 +0.24(+0.88%)
Apr 29, 2005 26.78 27.22 26.72 27.17 21,306,800 +0.48(+1.80%)
Apr 28, 2005 26.86 27.06 26.59 26.69 21,971,600 -0.23(-0.85%)
Apr 27, 2005 26.86 26.99 26.72 26.92 16,462,600 +0.01(+0.04%)
Apr 26, 2005 26.95 27.10 26.81 26.91 21,696,300 -0.12(-0.44%)
Apr 25, 2005 27.17 27.20 26.89 27.03 24,151,900 -0.19(-0.70%)
Apr 22, 2005 27.24 27.30 26.99 27.22 19,247,600 -0.03(-0.11%)
Apr 21, 2005 27.00 27.25 26.85 27.25 20,425,800 +0.49(+1.83%)
Apr 20, 2005 27.20 27.41 26.54 26.76 31,336,400 -0.66(-2.41%)
Apr 19, 2005 27.64 27.85 27.21 27.42 22,925,700 -0.18(-0.65%)
Apr 18, 2005 27.57 27.75 27.18 27.60 30,730,600 -0.11(-0.40%)
Apr 15, 2005 28.00 28.23 27.63 27.71 61,986,500 +0.26(+0.95%)
Apr 14, 2005 27.48 27.72 27.25 27.45 46,894,000 +0.17(+0.62%)
Apr 13, 2005 26.90 27.41 26.75 27.28 37,334,400 +0.40(+1.49%)
Apr 12, 2005 26.40 26.90 26.34 26.88 20,837,100 +0.42(+1.59%)
Apr 11, 2005 26.61 26.76 26.28 26.46 18,546,100 -0.14(-0.53%)
Apr 08, 2005 26.52 26.89 26.49 26.60 21,963,300 -0.30(-1.12%)
Apr 07, 2005 26.05 26.91 25.76 26.90 64,462,700 +0.04(+0.15%)
Apr 06, 2005 27.09 27.16 26.80 26.86 38,072,400 -0.04(-0.15%)
Apr 05, 2005 26.72 27.05 26.61 26.90 53,648,400 +0.97(+3.74%)
Apr 04, 2005 26.15 26.15 25.80 25.93 23,652,000 -0.22(-0.84%)
Apr 01, 2005 26.37 26.54 25.93 26.15 24,078,300 -0.12(-0.46%)
Mar 31, 2005 26.41 26.41 26.05 26.27 21,367,500 -0.02(-0.08%)
Mar 30, 2005 25.90 26.33 25.78 26.29 21,646,900 +0.65(+2.54%)
Mar 29, 2005 26.00 26.09 25.64 25.64 27,468,600 -0.59(-2.25%)
Mar 28, 2005 26.30 26.60 26.14 26.23 15,823,100 +0.06(+0.23%)
Mar 24, 2005 26.25 26.53 25.80 26.17 22,107,300 +0.13(+0.50%)
Mar 23, 2005 25.42 26.08 25.42 26.04 32,593,800 +0.62(+2.44%)
Mar 22, 2005 25.88 26.02 25.40 25.42 24,709,300 -0.29(-1.13%)
Mar 21, 2005 25.80 25.90 25.40 25.71 17,397,800 -0.12(-0.46%)
Mar 18, 2005 26.01 26.10 25.58 25.83 29,779,700 -0.18(-0.69%)
Mar 17, 2005 25.95 26.15 25.80 26.01 17,098,900 -0.04(-0.15%)
Mar 16, 2005 26.27 26.42 25.95 26.05 20,016,200 -0.24(-0.91%)
Mar 15, 2005 26.75 26.83 26.28 26.29 19,798,200 -0.24(-0.90%)
Mar 14, 2005 26.53 26.58 26.28 26.53 20,319,000 +0.17(+0.64%)
Mar 11, 2005 26.85 26.85 26.28 26.36 16,701,400 -0.39(-1.46%)
Mar 10, 2005 26.82 26.91 26.65 26.75 18,753,500 +0.01(+0.04%)
Mar 09, 2005 26.81 26.85 26.57 26.74 21,760,100 -0.02(-0.07%)
Mar 08, 2005 27.27 27.34 26.74 26.76 22,548,800 -0.42(-1.55%)
Mar 07, 2005 26.98 27.25 26.90 27.18 22,857,900 +0.33(+1.23%)
Mar 04, 2005 26.89 27.01 26.71 26.85 18,773,700 +0.26(+0.98%)
Mar 03, 2005 26.87 26.87 26.50 26.59 21,120,900 -0.02(-0.08%)
Mar 02, 2005 26.70 26.80 26.41 26.61 23,260,600 +0.00(+0.00%)
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.