Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.82 23.84 23.42 23.50 1,421,346 -0.23(-0.99%)
Jun 29, 2005 23.65 23.84 23.48 23.74 1,303,723 +0.15(+0.63%)
Jun 28, 2005 23.30 23.65 23.26 23.59 1,437,424 +0.38(+1.65%)
Jun 27, 2005 23.22 23.32 23.16 23.21 1,351,816 -0.08(-0.33%)
Jun 24, 2005 23.25 23.38 23.19 23.29 1,811,729 -0.04(-0.15%)
Jun 23, 2005 23.56 23.70 23.30 23.32 1,373,112 -0.25(-1.05%)
Jun 22, 2005 23.73 23.82 23.51 23.57 1,351,534 -0.03(-0.12%)
Jun 21, 2005 23.72 23.77 23.55 23.60 1,180,318 -0.14(-0.60%)
Jun 20, 2005 23.58 23.77 23.43 23.74 1,040,976 +0.04(+0.18%)
Jun 17, 2005 23.55 23.72 23.38 23.70 2,732,544 +0.28(+1.18%)
Jun 16, 2005 23.55 23.55 23.32 23.42 1,123,481 -0.05(-0.21%)
Jun 15, 2005 23.42 23.58 23.33 23.47 1,526,416 +0.16(+0.70%)
Jun 14, 2005 23.22 23.39 23.21 23.31 890,915 +0.05(+0.21%)
Jun 13, 2005 23.19 23.35 23.07 23.26 1,023,205 +0.07(+0.31%)
Jun 10, 2005 23.36 23.36 23.05 23.19 1,177,638 -0.05(-0.21%)
Jun 09, 2005 23.19 23.37 23.12 23.24 1,116,429 -0.06(-0.24%)
Jun 08, 2005 23.32 23.47 23.23 23.29 1,420,782 +0.00(+0.00%)
Jun 07, 2005 23.38 23.60 23.17 23.29 2,311,274 -0.06(-0.24%)
Jun 06, 2005 23.35 23.36 23.15 23.35 1,106,839 +0.11(+0.49%)
Jun 03, 2005 23.30 23.52 23.19 23.24 1,508,364 -0.18(-0.76%)
Jun 02, 2005 23.38 23.55 23.23 23.41 1,417,397 -0.38(-1.61%)
Jun 01, 2005 23.16 23.80 23.07 23.80 2,364,303 +0.57(+2.44%)
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%)
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.