Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 26.53 26.79 26.45 26.61 25,712,100 +0.32(+1.22%)
Feb 28, 2005 26.94 27.15 26.27 26.29 29,451,800 -0.57(-2.12%)
Feb 25, 2005 26.50 26.90 26.33 26.86 23,799,100 +0.46(+1.74%)
Feb 24, 2005 26.40 26.50 25.89 26.40 29,384,900 +0.09(+0.34%)
Feb 23, 2005 26.65 26.77 26.31 26.31 43,273,400 -0.28(-1.05%)
Feb 22, 2005 26.99 27.20 26.29 26.59 61,923,400 -0.21(-0.78%)
Feb 18, 2005 25.06 26.84 24.60 26.80 91,732,200 +1.74(+6.94%)
Feb 17, 2005 25.00 25.06 24.73 25.06 26,380,200 +0.11(+0.44%)
Feb 16, 2005 25.00 25.05 24.73 24.95 36,691,000 -0.27(-1.07%)
Feb 15, 2005 25.47 25.53 25.19 25.22 22,392,700 -0.26(-1.02%)
Feb 14, 2005 25.21 25.52 24.40 25.48 23,936,300 +0.33(+1.31%)
Feb 11, 2005 25.30 25.52 24.88 25.15 24,749,700 +0.10(+0.40%)
Feb 10, 2005 25.15 25.18 24.69 25.05 24,812,700 +0.00(+0.00%)
Feb 09, 2005 25.64 25.88 25.05 25.05 41,684,900 -0.50(-1.96%)
Feb 08, 2005 25.35 25.86 25.12 25.55 47,476,000 +0.64(+2.57%)
Feb 07, 2005 24.58 25.02 24.54 24.91 42,529,000 +0.68(+2.81%)
Feb 04, 2005 24.00 24.41 23.93 24.23 29,977,600 +0.32(+1.34%)
Feb 03, 2005 24.14 24.20 23.81 23.91 27,264,800 -0.16(-0.66%)
Feb 02, 2005 24.05 24.21 23.92 24.07 33,980,300 +0.21(+0.88%)
Feb 01, 2005 24.13 24.16 23.80 23.86 49,376,200 -0.30(-1.24%)
Jan 31, 2005 24.62 24.68 23.99 24.16 43,365,700 -0.19(-0.78%)
Jan 28, 2005 24.65 24.71 24.17 24.35 28,666,200 -0.33(-1.34%)
Jan 27, 2005 24.65 24.72 24.55 24.68 26,305,800 +0.09(+0.37%)
Jan 26, 2005 24.73 24.83 24.58 24.59 27,750,800 +0.00(+0.00%)
Jan 25, 2005 24.41 24.72 24.30 24.59 32,210,300 +0.33(+1.36%)
Jan 24, 2005 24.74 24.74 24.26 24.26 29,672,900 -0.22(-0.90%)
Jan 21, 2005 25.00 25.06 24.48 24.48 46,280,600 -0.50(-2.00%)
Jan 20, 2005 24.88 24.99 24.76 24.98 33,722,600 +0.10(+0.40%)
Jan 19, 2005 25.50 25.72 24.82 24.88 43,793,600 -0.42(-1.66%)
Jan 18, 2005 25.26 25.34 25.11 25.30 33,993,900 +0.05(+0.20%)
Jan 14, 2005 25.34 25.51 25.24 25.25 25,893,300 -0.08(-0.32%)
Jan 13, 2005 25.85 25.88 25.26 25.33 32,736,500 -0.70(-2.69%)
Jan 12, 2005 26.18 26.25 25.92 26.03 26,800,100 -0.12(-0.46%)
Jan 11, 2005 26.26 26.44 26.00 26.15 21,363,700 -0.29(-1.10%)
Jan 10, 2005 26.33 26.51 26.25 26.44 19,895,100 +0.14(+0.53%)
Jan 07, 2005 26.54 26.60 26.27 26.30 22,322,600 +0.01(+0.04%)
Jan 06, 2005 26.40 26.52 26.28 26.29 20,968,700 +0.02(+0.08%)
Jan 05, 2005 26.48 26.52 26.15 26.27 27,472,800 -0.18(-0.68%)
Jan 04, 2005 26.41 26.60 26.03 26.45 41,423,400 +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.