Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.27 23.38 23.09 23.23 1,965,598 -0.03(-0.12%)
May 27, 2005 23.39 23.39 23.19 23.26 757,919 -0.09(-0.36%)
May 26, 2005 23.32 23.37 23.11 23.34 1,931,609 -0.07(-0.30%)
May 25, 2005 23.44 23.47 23.24 23.41 1,544,610 -0.02(-0.09%)
May 24, 2005 23.52 23.56 23.31 23.43 1,814,409 -0.21(-0.87%)
May 23, 2005 23.63 23.72 23.55 23.64 1,907,069 +0.01(+0.06%)
May 20, 2005 23.60 23.68 23.38 23.63 2,024,127 +0.09(+0.39%)
May 19, 2005 23.66 23.68 23.33 23.53 1,032,796 -0.15(-0.63%)
May 18, 2005 23.43 23.71 23.43 23.68 1,794,100 +0.39(+1.67%)
May 17, 2005 23.08 23.35 22.98 23.29 1,745,725 +0.11(+0.46%)
May 16, 2005 22.82 23.22 22.78 23.19 1,638,539 +0.45(+2.00%)
May 13, 2005 22.94 22.94 22.60 22.73 2,190,407 -0.16(-0.68%)
May 12, 2005 23.04 23.27 22.79 22.89 2,132,865 -0.23(-0.98%)
May 11, 2005 23.15 23.25 22.99 23.11 2,161,354 +0.00(+0.00%)
May 10, 2005 23.33 23.38 23.07 23.11 1,912,992 -0.26(-1.12%)
May 09, 2005 23.38 23.47 23.28 23.38 1,829,359 +0.01(+0.03%)
May 06, 2005 23.58 23.60 23.21 23.37 1,642,347 -0.17(-0.72%)
May 05, 2005 23.77 23.88 23.39 23.54 2,022,012 -0.34(-1.43%)
May 04, 2005 23.44 23.97 23.31 23.88 2,270,092 +0.45(+1.91%)
May 03, 2005 23.64 23.72 23.30 23.43 2,271,079 -0.21(-0.87%)
May 02, 2005 23.51 23.75 23.35 23.64 1,351,675 +0.13(+0.54%)
Apr 29, 2005 23.13 23.54 22.97 23.51 1,725,134 +0.42(+1.81%)
Apr 28, 2005 23.38 23.43 23.07 23.09 1,506,390 -0.28(-1.21%)
Apr 27, 2005 23.08 23.48 22.91 23.38 1,969,688 +0.20(+0.86%)
Apr 26, 2005 23.29 23.38 23.16 23.18 1,688,888 -0.19(-0.82%)
Apr 25, 2005 23.24 23.41 23.10 23.37 1,922,159 +0.18(+0.76%)
Apr 22, 2005 23.09 23.33 23.02 23.19 2,143,584 +0.11(+0.46%)
Apr 21, 2005 23.03 23.21 22.52 23.09 3,267,629 +0.06(+0.28%)
Apr 20, 2005 23.36 23.37 23.00 23.02 2,334,968 -0.41(-1.76%)
Apr 19, 2005 23.54 23.63 23.38 23.43 2,753,981 +0.18(+0.79%)
Apr 18, 2005 22.90 23.31 22.80 23.25 2,576,560 +0.37(+1.61%)
Apr 15, 2005 22.62 23.68 22.58 22.88 4,682,770 +0.53(+2.38%)
Apr 14, 2005 22.73 22.81 22.35 22.35 2,713,786 -0.45(-1.99%)
Apr 13, 2005 22.90 22.96 22.72 22.80 2,100,568 -0.13(-0.56%)
Apr 12, 2005 22.60 23.07 22.45 22.93 2,255,988 +0.27(+1.19%)
Apr 11, 2005 22.63 22.80 22.56 22.66 1,675,490 -0.01(-0.06%)
Apr 08, 2005 22.83 22.89 22.64 22.68 1,259,015 -0.15(-0.65%)
Apr 07, 2005 22.80 22.95 22.71 22.82 1,251,117 +0.00(+0.00%)
Apr 06, 2005 22.65 22.91 22.62 22.82 1,763,213 +0.31(+1.39%)
Apr 05, 2005 22.68 22.85 22.51 22.51 1,949,238 -0.17(-0.75%)
Apr 04, 2005 22.82 22.94 22.51 22.68 2,566,687 -0.01(-0.06%)
Apr 01, 2005 23.24 23.36 22.59 22.70 2,932,531 -0.31(-1.36%)
Mar 31, 2005 22.94 23.15 22.85 23.01 2,158,251 +0.14(+0.62%)
Mar 30, 2005 22.51 22.93 22.36 22.87 1,689,029 +0.46(+2.06%)
Mar 29, 2005 22.43 22.69 22.38 22.41 1,885,067 -0.11(-0.47%)
Mar 28, 2005 22.48 22.69 22.44 22.51 1,621,192 +0.18(+0.83%)
Mar 24, 2005 22.60 22.63 22.33 22.33 1,751,649 +0.01(+0.03%)
Mar 23, 2005 22.02 22.51 21.98 22.32 3,509,080 -0.15(-0.66%)
Mar 22, 2005 22.81 22.97 22.43 22.47 1,658,425 -0.39(-1.71%)
Mar 21, 2005 22.97 23.02 22.65 22.86 1,831,756 -0.11(-0.49%)
Mar 18, 2005 23.15 23.24 22.80 22.97 3,340,121 -0.07(-0.31%)
Mar 17, 2005 23.16 23.16 22.89 23.04 1,385,523 -0.01(-0.03%)
Mar 16, 2005 23.43 23.43 22.97 23.05 2,190,689 -0.37(-1.57%)
Mar 15, 2005 23.54 23.60 23.32 23.42 1,603,562 -0.01(-0.06%)
Mar 14, 2005 23.26 23.49 23.19 23.43 1,841,911 +0.16(+0.70%)
Mar 11, 2005 23.58 23.60 23.19 23.27 1,633,462 -0.27(-1.14%)
Mar 10, 2005 23.53 23.63 23.31 23.54 2,053,181 +0.01(+0.03%)
Mar 09, 2005 23.93 23.94 23.53 23.53 1,661,528 -0.53(-2.21%)
Mar 08, 2005 24.03 24.11 23.80 24.07 1,477,477 -0.07(-0.29%)
Mar 07, 2005 24.03 24.14 24.00 24.14 1,750,661 +0.13(+0.56%)
Mar 04, 2005 23.80 24.03 23.78 24.00 1,445,322 +0.27(+1.14%)
Mar 03, 2005 23.72 23.86 23.59 23.73 1,581,138 -0.02(-0.09%)
Mar 02, 2005 23.40 23.79 23.29 23.75 2,290,824 +0.19(+0.81%)
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.