Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.69 25.71 25.49 25.49 7,283,202 -0.50(-1.92%)
May 27, 2005 25.77 26.11 25.67 25.99 4,518,027 +0.06(+0.24%)
May 26, 2005 25.97 25.97 25.85 25.93 5,227,622 +0.22(+0.87%)
May 25, 2005 25.65 25.81 25.57 25.71 5,886,919 +0.28(+1.08%)
May 24, 2005 25.42 25.44 25.30 25.43 6,411,853 +0.12(+0.47%)
May 23, 2005 25.22 25.35 25.20 25.31 5,880,543 +0.11(+0.45%)
May 20, 2005 25.30 25.34 25.15 25.20 5,065,159 -0.20(-0.80%)
May 19, 2005 25.24 25.55 25.23 25.40 7,092,403 +0.10(+0.38%)
May 18, 2005 25.36 25.49 25.20 25.30 9,658,750 +0.27(+1.07%)
May 17, 2005 24.85 25.09 24.82 25.04 6,522,602 +0.28(+1.15%)
May 16, 2005 24.70 24.79 24.54 24.75 8,080,876 -0.05(-0.20%)
May 13, 2005 25.00 25.04 24.66 24.80 8,905,943 -0.27(-1.06%)
May 12, 2005 25.54 25.55 25.03 25.07 8,598,491 -0.58(-2.26%)
May 11, 2005 25.68 25.72 25.47 25.65 5,699,897 -0.38(-1.45%)
May 10, 2005 26.04 26.21 25.97 26.03 6,319,051 -0.19(-0.71%)
May 09, 2005 26.11 26.23 25.98 26.21 6,150,449 +0.03(+0.13%)
May 06, 2005 26.30 26.41 26.18 26.18 6,195,079 -0.12(-0.45%)
May 05, 2005 26.32 26.47 26.21 26.30 5,432,589 +0.15(+0.57%)
May 04, 2005 26.04 26.16 25.90 26.15 10,058,532 +0.41(+1.61%)
May 03, 2005 26.06 26.07 25.71 25.73 7,352,155 -0.19(-0.75%)
May 02, 2005 25.79 25.96 25.67 25.93 5,236,359 +0.14(+0.54%)
Apr 29, 2005 26.14 26.15 25.66 25.79 10,513,570 +0.04(+0.16%)
Apr 28, 2005 25.80 25.97 25.60 25.75 14,911,639 +0.14(+0.56%)
Apr 27, 2005 26.17 26.18 25.55 25.60 9,360,036 -0.41(-1.60%)
Apr 26, 2005 26.34 26.39 26.02 26.02 7,384,269 -0.07(-0.26%)
Apr 25, 2005 26.20 26.26 25.98 26.09 6,110,541 +0.23(+0.88%)
Apr 22, 2005 25.83 26.02 25.63 25.86 6,374,071 +0.13(+0.51%)
Apr 21, 2005 25.56 25.76 25.33 25.73 7,734,934 +0.32(+1.25%)
Apr 20, 2005 25.68 25.82 25.35 25.41 7,590,182 -0.49(-1.88%)
Apr 19, 2005 25.58 25.90 25.57 25.90 8,312,764 +0.57(+2.24%)
Apr 18, 2005 25.04 25.40 24.93 25.33 11,042,519 +0.17(+0.69%)
Apr 15, 2005 25.69 25.71 24.88 25.15 12,166,299 -0.52(-2.01%)
Apr 14, 2005 26.00 26.01 25.58 25.67 10,646,043 -0.27(-1.05%)
Apr 13, 2005 26.25 26.37 25.90 25.94 10,381,805 -0.58(-2.20%)
Apr 12, 2005 26.81 26.87 26.39 26.53 11,521,170 -0.41(-1.54%)
Apr 11, 2005 26.90 27.01 26.77 26.94 7,210,236 +0.17(+0.62%)
Apr 08, 2005 26.84 27.04 26.73 26.78 6,791,563 -0.18(-0.66%)
Apr 07, 2005 27.05 27.31 26.84 26.95 9,210,088 +0.17(+0.62%)
Apr 06, 2005 26.68 26.90 26.59 26.79 6,404,061 +0.09(+0.33%)
Apr 05, 2005 26.71 26.88 26.63 26.70 7,915,580 +0.10(+0.37%)
Apr 04, 2005 26.63 26.80 26.48 26.60 8,206,029 +0.03(+0.10%)
Apr 01, 2005 26.68 26.70 26.30 26.58 7,021,325 +0.15(+0.58%)
Mar 31, 2005 26.42 26.53 26.32 26.43 10,229,968 +0.04(+0.16%)
Mar 30, 2005 26.33 26.39 25.92 26.38 7,457,708 +0.30(+1.17%)
Mar 29, 2005 26.22 26.47 26.05 26.08 7,338,695 +0.05(+0.18%)
Mar 28, 2005 25.83 26.29 25.83 26.03 5,099,635 -0.10(-0.39%)
Mar 24, 2005 26.06 26.32 25.92 26.13 10,727,983 -0.13(-0.48%)
Mar 23, 2005 26.54 26.56 26.13 26.26 12,664,314 -0.64(-2.38%)
Mar 22, 2005 27.18 27.53 26.90 26.90 7,780,981 -0.55(-2.01%)
Mar 21, 2005 27.45 27.49 27.28 27.45 5,542,630 -0.23(-0.84%)
Mar 18, 2005 27.53 27.68 27.45 27.68 6,196,023 +0.23(+0.85%)
Mar 17, 2005 27.49 27.52 27.27 27.45 6,929,704 +0.19(+0.70%)
Mar 16, 2005 27.27 27.55 27.22 27.26 8,105,435 +0.07(+0.25%)
Mar 15, 2005 27.60 27.64 27.16 27.19 8,132,354 -0.19(-0.68%)
Mar 14, 2005 27.27 27.48 27.09 27.38 7,235,975 +0.08(+0.28%)
Mar 11, 2005 27.24 27.49 27.19 27.30 8,497,896 +0.12(+0.45%)
Mar 10, 2005 27.33 27.34 27.00 27.18 11,825,788 -0.20(-0.73%)
Mar 09, 2005 27.83 28.10 27.34 27.38 12,422,981 -0.68(-2.41%)
Mar 08, 2005 27.86 28.12 27.78 28.06 7,969,655 +0.24(+0.87%)
Mar 07, 2005 27.84 27.93 27.62 27.81 7,243,295 -0.29(-1.02%)
Mar 04, 2005 27.91 28.23 27.77 28.10 8,647,372 +0.39(+1.42%)
Mar 03, 2005 27.63 27.71 27.48 27.71 7,556,178 +0.33(+1.21%)
Mar 02, 2005 26.92 27.50 26.92 27.38 10,578,980 +0.23(+0.84%)
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.