Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.33 25.69 25.25 25.61 152,000 +0.07(+0.26%)
May 27, 2005 25.57 25.69 25.37 25.54 83,100 -0.03(-0.10%)
May 26, 2005 25.46 25.75 25.40 25.57 84,600 +0.10(+0.39%)
May 25, 2005 25.57 25.57 25.29 25.47 167,500 -0.15(-0.57%)
May 24, 2005 25.50 25.73 25.30 25.61 244,100 -0.08(-0.31%)
May 23, 2005 25.27 25.76 25.26 25.69 142,000 +0.47(+1.85%)
May 20, 2005 25.55 25.55 25.03 25.23 112,300 -0.33(-1.28%)
May 19, 2005 25.47 25.73 25.27 25.55 136,000 +0.02(+0.08%)
May 18, 2005 24.93 25.71 24.93 25.53 252,600 +0.67(+2.68%)
May 17, 2005 24.67 24.98 24.57 24.87 393,900 +0.17(+0.67%)
May 16, 2005 24.81 24.83 24.47 24.70 409,800 -0.10(-0.40%)
May 13, 2005 25.47 25.48 24.53 24.80 213,700 -0.63(-2.49%)
May 12, 2005 25.70 25.95 25.32 25.43 187,000 -0.23(-0.91%)
May 11, 2005 25.48 25.80 25.16 25.67 129,100 +0.12(+0.47%)
May 10, 2005 25.73 25.73 25.33 25.55 264,700 -0.23(-0.90%)
May 09, 2005 25.57 25.78 25.27 25.78 259,700 +0.21(+0.83%)
May 06, 2005 25.99 26.01 25.43 25.57 220,700 -0.25(-0.98%)
May 05, 2005 25.59 25.90 25.37 25.82 222,900 +0.25(+0.99%)
May 04, 2005 25.60 25.70 25.36 25.57 344,700 +0.04(+0.16%)
May 03, 2005 25.87 25.90 25.43 25.53 253,900 -0.37(-1.44%)
May 02, 2005 24.93 25.95 24.93 25.90 430,300 +1.07(+4.30%)
Apr 29, 2005 25.19 25.24 24.55 24.83 221,500 -0.33(-1.30%)
Apr 28, 2005 25.53 25.58 25.03 25.16 264,000 -0.36(-1.41%)
Apr 27, 2005 25.10 25.79 24.99 25.52 233,100 +0.19(+0.74%)
Apr 26, 2005 26.27 26.27 25.31 25.33 148,900 -0.93(-3.55%)
Apr 25, 2005 25.50 26.27 25.50 26.27 235,200 +0.83(+3.28%)
Apr 22, 2005 26.33 26.33 25.09 25.43 278,300 -1.07(-4.03%)
Apr 21, 2005 25.83 26.70 25.83 26.50 282,600 +1.09(+4.28%)
Apr 20, 2005 26.07 26.29 25.39 25.41 310,700 -0.53(-2.06%)
Apr 19, 2005 25.46 26.06 25.46 25.95 170,300 +0.42(+1.65%)
Apr 18, 2005 25.49 25.77 25.17 25.53 177,800 +0.01(+0.03%)
Apr 15, 2005 25.91 26.09 25.39 25.52 260,100 -0.39(-1.49%)
Apr 14, 2005 26.80 26.81 25.87 25.91 429,200 -0.89(-3.33%)
Apr 13, 2005 27.40 27.49 26.63 26.80 165,000 -0.67(-2.43%)
Apr 12, 2005 26.96 27.53 26.53 27.47 188,300 +0.44(+1.63%)
Apr 11, 2005 27.29 27.29 26.97 27.03 190,700 -0.19(-0.71%)
Apr 08, 2005 26.91 27.23 26.79 27.22 218,300 +0.47(+1.77%)
Apr 07, 2005 26.75 26.82 26.41 26.75 135,600 +0.01(+0.05%)
Apr 06, 2005 26.93 27.01 26.73 26.73 135,800 -0.13(-0.50%)
Apr 05, 2005 26.79 27.09 26.79 26.87 199,700 +0.07(+0.27%)
Apr 04, 2005 26.39 26.92 26.27 26.79 354,800 +0.41(+1.54%)
Apr 01, 2005 26.91 26.97 26.29 26.39 225,700 -0.51(-1.91%)
Mar 31, 2005 27.01 27.20 26.69 26.90 268,400 -0.10(-0.37%)
Mar 30, 2005 26.44 27.23 26.44 27.00 178,500 +0.53(+2.01%)
Mar 29, 2005 26.95 27.45 26.43 26.47 182,100 -0.47(-1.76%)
Mar 28, 2005 26.75 27.13 26.65 26.94 229,700 +0.25(+0.95%)
Mar 24, 2005 26.93 27.17 26.69 26.69 118,000 -0.11(-0.42%)
Mar 23, 2005 27.00 27.14 26.77 26.80 211,700 -0.56(-2.05%)
Mar 22, 2005 26.89 27.91 26.89 27.36 253,800 +0.47(+1.76%)
Mar 21, 2005 27.27 27.27 26.79 26.89 106,900 -0.28(-1.03%)
Mar 18, 2005 26.98 27.17 26.75 27.17 312,600 +0.35(+1.32%)
Mar 17, 2005 26.97 27.09 26.81 26.81 140,600 -0.13(-0.47%)
Mar 16, 2005 27.16 27.37 26.89 26.94 126,400 -0.29(-1.05%)
Mar 15, 2005 27.33 27.67 27.23 27.23 119,300 -0.15(-0.56%)
Mar 14, 2005 27.17 27.52 27.13 27.38 108,100 +0.28(+1.03%)
Mar 11, 2005 27.17 27.35 27.00 27.10 143,600 +0.02(+0.07%)
Mar 10, 2005 27.27 27.27 26.91 27.08 175,300 -0.13(-0.49%)
Mar 09, 2005 27.60 27.60 27.14 27.21 118,300 -0.42(-1.52%)
Mar 08, 2005 27.64 27.81 27.51 27.63 86,500 +0.00(+0.00%)
Mar 07, 2005 28.07 28.07 27.58 27.63 166,000 -0.38(-1.36%)
Mar 04, 2005 27.33 28.09 27.21 28.01 310,800 +0.75(+2.74%)
Mar 03, 2005 27.33 27.37 27.10 27.27 196,900 -0.05(-0.20%)
Mar 02, 2005 26.73 27.41 26.62 27.32 399,500 +0.55(+2.07%)
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.