Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 22.24 22.30 22.17 22.18 566,100 -0.75(-3.28%)
May 27, 2005 22.80 22.97 22.79 22.93 286,900 +0.08(+0.34%)
May 26, 2005 22.82 22.88 22.72 22.86 244,000 +0.09(+0.38%)
May 25, 2005 22.80 22.81 22.71 22.77 301,400 +0.04(+0.16%)
May 24, 2005 22.79 22.79 22.70 22.73 239,600 -0.18(-0.80%)
May 23, 2005 22.75 22.97 22.72 22.92 488,500 +0.31(+1.39%)
May 20, 2005 22.67 22.72 22.48 22.60 414,300 +0.27(+1.21%)
May 19, 2005 22.31 22.34 22.25 22.33 236,800 -0.11(-0.48%)
May 18, 2005 22.27 22.50 22.17 22.44 337,800 +0.18(+0.81%)
May 17, 2005 22.16 22.32 22.13 22.26 221,800 +0.09(+0.42%)
May 16, 2005 22.03 22.20 22.03 22.17 223,100 +0.18(+0.83%)
May 13, 2005 22.12 22.16 21.93 21.98 368,400 -0.16(-0.71%)
May 12, 2005 22.23 22.32 22.10 22.14 1,068,400 -0.65(-2.87%)
May 11, 2005 22.76 22.84 22.68 22.79 823,300 +0.06(+0.26%)
May 10, 2005 22.75 22.92 22.72 22.73 732,600 -0.25(-1.09%)
May 09, 2005 22.68 22.98 22.68 22.98 822,100 +0.32(+1.40%)
May 06, 2005 22.98 23.00 22.54 22.67 791,800 +0.49(+2.19%)
May 05, 2005 22.28 22.34 21.93 22.18 947,700 +0.23(+1.05%)
May 04, 2005 21.77 21.97 21.74 21.95 467,500 +0.37(+1.73%)
May 03, 2005 21.51 21.60 21.48 21.58 638,600 +0.12(+0.56%)
May 02, 2005 21.50 21.56 21.37 21.46 340,300 -0.02(-0.09%)
Apr 29, 2005 21.58 21.58 21.33 21.48 785,800 +0.09(+0.44%)
Apr 28, 2005 21.42 21.56 21.35 21.38 590,400 -0.41(-1.90%)
Apr 27, 2005 21.78 21.83 21.68 21.80 510,100 -0.16(-0.71%)
Apr 26, 2005 21.98 22.01 21.89 21.95 392,400 -0.25(-1.11%)
Apr 25, 2005 22.13 22.22 22.07 22.20 408,600 +0.08(+0.35%)
Apr 22, 2005 22.05 22.18 21.87 22.12 507,400 -0.09(-0.42%)
Apr 21, 2005 22.17 22.27 22.10 22.22 294,200 +0.19(+0.86%)
Apr 20, 2005 22.11 22.23 22.02 22.03 323,800 -0.40(-1.77%)
Apr 19, 2005 22.30 22.46 22.27 22.42 349,600 +0.07(+0.31%)
Apr 18, 2005 22.27 22.37 22.16 22.35 317,800 -0.08(-0.34%)
Apr 15, 2005 22.52 22.67 22.37 22.43 435,700 -0.12(-0.53%)
Apr 14, 2005 22.58 22.62 22.43 22.55 600,300 -0.04(-0.19%)
Apr 13, 2005 22.64 22.73 22.57 22.59 152,800 -0.13(-0.57%)
Apr 12, 2005 22.61 22.75 22.52 22.72 261,700 -0.06(-0.28%)
Apr 11, 2005 22.79 22.88 22.68 22.79 187,100 +0.04(+0.16%)
Apr 08, 2005 22.64 22.81 22.64 22.75 183,200 +0.01(+0.04%)
Apr 07, 2005 22.71 22.79 22.69 22.74 250,000 +0.10(+0.44%)
Apr 06, 2005 22.61 22.71 22.56 22.64 272,600 +0.06(+0.25%)
Apr 05, 2005 22.55 22.61 22.47 22.58 318,700 +0.31(+1.41%)
Apr 04, 2005 22.24 22.33 22.20 22.27 331,800 -0.16(-0.73%)
Apr 01, 2005 22.77 22.83 22.40 22.43 514,300 -0.37(-1.64%)
Mar 31, 2005 22.82 22.83 22.67 22.81 552,300 -0.09(-0.39%)
Mar 30, 2005 22.86 22.97 22.77 22.90 421,800 +0.59(+2.63%)
Mar 29, 2005 22.37 22.45 22.29 22.31 349,500 +0.07(+0.31%)
Mar 28, 2005 22.23 22.37 22.23 22.24 200,600 -0.11(-0.51%)
Mar 24, 2005 22.39 22.46 22.31 22.35 344,900 +0.39(+1.79%)
Mar 23, 2005 22.00 22.10 21.95 21.96 401,900 +0.04(+0.18%)
Mar 22, 2005 22.17 22.23 21.90 21.92 456,000 -0.37(-1.65%)
Mar 21, 2005 22.28 22.33 22.25 22.29 251,900 -0.21(-0.95%)
Mar 18, 2005 22.49 22.55 22.42 22.50 195,100 -0.04(-0.19%)
Mar 17, 2005 22.53 22.63 22.49 22.54 285,200 +0.08(+0.37%)
Mar 16, 2005 22.58 22.63 22.44 22.46 284,900 -0.03(-0.12%)
Mar 15, 2005 22.56 22.58 22.45 22.49 338,300 -0.03(-0.12%)
Mar 14, 2005 22.49 22.57 22.46 22.51 382,800 -0.16(-0.71%)
Mar 11, 2005 22.60 22.77 22.56 22.67 409,700 +0.07(+0.32%)
Mar 10, 2005 22.59 22.69 22.49 22.60 389,800 +0.36(+1.60%)
Mar 09, 2005 22.38 22.39 22.24 22.24 238,800 -0.12(-0.55%)
Mar 08, 2005 22.44 22.47 22.37 22.37 188,600 -0.05(-0.21%)
Mar 07, 2005 22.38 22.46 22.30 22.41 222,500 -0.07(-0.33%)
Mar 04, 2005 22.44 22.53 22.41 22.49 232,600 +0.15(+0.69%)
Mar 03, 2005 22.35 22.35 22.26 22.33 342,600 +0.01(+0.04%)
Mar 02, 2005 22.30 22.54 22.29 22.32 547,800 -0.22(-0.99%)
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.