Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.69 25.71 25.49 25.49 7,283,804 -0.50(-1.92%)
May 27, 2005 25.77 26.11 25.67 25.99 4,518,400 +0.06(+0.24%)
May 26, 2005 25.97 25.97 25.84 25.93 5,228,053 +0.22(+0.87%)
May 25, 2005 25.65 25.81 25.56 25.70 5,887,405 +0.28(+1.08%)
May 24, 2005 25.42 25.44 25.30 25.43 6,412,383 +0.12(+0.47%)
May 23, 2005 25.22 25.35 25.20 25.31 5,881,028 +0.11(+0.45%)
May 20, 2005 25.30 25.34 25.15 25.20 5,065,577 -0.20(-0.80%)
May 19, 2005 25.24 25.55 25.22 25.40 7,092,988 +0.10(+0.38%)
May 18, 2005 25.36 25.48 25.20 25.30 9,659,548 +0.27(+1.07%)
May 17, 2005 24.85 25.09 24.82 25.03 6,523,141 +0.28(+1.15%)
May 16, 2005 24.70 24.79 24.54 24.75 8,081,543 -0.05(-0.21%)
May 13, 2005 25.00 25.03 24.66 24.80 8,906,678 -0.27(-1.06%)
May 12, 2005 25.53 25.55 25.03 25.07 8,599,201 -0.58(-2.26%)
May 11, 2005 25.68 25.72 25.47 25.65 5,700,368 -0.38(-1.45%)
May 10, 2005 26.04 26.21 25.97 26.02 6,319,573 -0.19(-0.71%)
May 09, 2005 26.11 26.23 25.98 26.21 6,150,956 +0.03(+0.13%)
May 06, 2005 26.30 26.41 26.18 26.18 6,195,590 -0.12(-0.45%)
May 05, 2005 26.31 26.47 26.21 26.30 5,433,038 +0.15(+0.57%)
May 04, 2005 26.03 26.16 25.90 26.15 10,059,362 +0.41(+1.61%)
May 03, 2005 26.05 26.07 25.70 25.73 7,352,762 -0.19(-0.75%)
May 02, 2005 25.79 25.95 25.67 25.93 5,236,791 +0.14(+0.54%)
Apr 29, 2005 26.14 26.15 25.66 25.79 10,514,438 +0.04(+0.16%)
Apr 28, 2005 25.80 25.97 25.60 25.75 14,912,870 +0.14(+0.56%)
Apr 27, 2005 26.16 26.18 25.55 25.60 9,360,809 -0.41(-1.59%)
Apr 26, 2005 26.34 26.39 26.02 26.02 7,384,879 -0.07(-0.26%)
Apr 25, 2005 26.19 26.25 25.98 26.08 6,111,046 +0.23(+0.88%)
Apr 22, 2005 25.83 26.02 25.63 25.86 6,374,597 +0.13(+0.51%)
Apr 21, 2005 25.56 25.76 25.33 25.72 7,735,573 +0.32(+1.25%)
Apr 20, 2005 25.68 25.82 25.34 25.41 7,590,808 -0.49(-1.88%)
Apr 19, 2005 25.58 25.89 25.57 25.89 8,313,450 +0.57(+2.24%)
Apr 18, 2005 25.04 25.40 24.92 25.33 11,043,430 +0.17(+0.69%)
Apr 15, 2005 25.69 25.70 24.88 25.15 12,167,304 -0.52(-2.01%)
Apr 14, 2005 26.00 26.01 25.58 25.67 10,646,922 -0.27(-1.04%)
Apr 13, 2005 26.25 26.36 25.89 25.94 10,382,662 -0.58(-2.20%)
Apr 12, 2005 26.80 26.87 26.38 26.52 11,522,121 -0.41(-1.54%)
Apr 11, 2005 26.90 27.01 26.77 26.94 7,210,831 +0.17(+0.62%)
Apr 08, 2005 26.84 27.04 26.73 26.77 6,792,124 -0.18(-0.66%)
Apr 07, 2005 27.05 27.31 26.83 26.95 9,210,849 +0.17(+0.62%)
Apr 06, 2005 26.67 26.89 26.59 26.79 6,404,589 +0.09(+0.33%)
Apr 05, 2005 26.71 26.88 26.62 26.70 7,916,233 +0.10(+0.37%)
Apr 04, 2005 26.63 26.80 26.48 26.60 8,206,707 +0.03(+0.10%)
Apr 01, 2005 26.68 26.70 26.30 26.58 7,021,905 +0.15(+0.58%)
Mar 31, 2005 26.41 26.52 26.32 26.42 10,230,813 +0.04(+0.16%)
Mar 30, 2005 26.33 26.39 25.92 26.38 7,458,324 +0.30(+1.17%)
Mar 29, 2005 26.22 26.47 26.05 26.08 7,339,301 +0.05(+0.18%)
Mar 28, 2005 25.83 26.28 25.83 26.03 5,100,056 -0.10(-0.39%)
Mar 24, 2005 26.06 26.31 25.91 26.13 10,728,869 -0.13(-0.48%)
Mar 23, 2005 26.54 26.56 26.13 26.26 12,665,360 -0.64(-2.38%)
Mar 22, 2005 27.18 27.52 26.90 26.90 7,781,624 -0.55(-2.01%)
Mar 21, 2005 27.45 27.49 27.28 27.45 5,543,087 -0.23(-0.84%)
Mar 18, 2005 27.53 27.68 27.44 27.68 6,196,535 +0.23(+0.85%)
Mar 17, 2005 27.49 27.52 27.27 27.45 6,930,276 +0.19(+0.70%)
Mar 16, 2005 27.27 27.55 27.21 27.26 8,106,104 +0.07(+0.25%)
Mar 15, 2005 27.60 27.64 27.16 27.19 8,133,026 -0.19(-0.68%)
Mar 14, 2005 27.27 27.48 27.08 27.38 7,236,572 +0.08(+0.28%)
Mar 11, 2005 27.24 27.49 27.19 27.30 8,498,598 +0.12(+0.45%)
Mar 10, 2005 27.33 27.33 26.99 27.18 11,826,765 -0.20(-0.73%)
Mar 09, 2005 27.82 28.10 27.34 27.38 12,424,007 -0.68(-2.42%)
Mar 08, 2005 27.85 28.12 27.78 28.05 7,970,313 +0.24(+0.87%)
Mar 07, 2005 27.84 27.93 27.62 27.81 7,243,893 -0.29(-1.02%)
Mar 04, 2005 27.91 28.22 27.77 28.10 8,648,085 +0.39(+1.42%)
Mar 03, 2005 27.63 27.71 27.48 27.71 7,556,802 +0.33(+1.21%)
Mar 02, 2005 26.92 27.50 26.91 27.38 10,579,853 +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.