Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 23.98 24.08 23.83 24.06 192,500 +0.08(+0.33%)
Apr 28, 2005 24.02 24.05 23.82 23.98 146,600 -0.07(-0.29%)
Apr 27, 2005 24.07 24.19 23.94 24.05 191,400 -0.02(-0.08%)
Apr 26, 2005 24.13 24.13 23.96 24.07 237,100 -0.21(-0.86%)
Apr 25, 2005 24.25 24.34 24.16 24.28 302,900 -0.08(-0.33%)
Apr 22, 2005 24.25 24.45 24.25 24.36 121,800 +0.06(+0.25%)
Apr 21, 2005 24.19 24.32 24.08 24.30 235,400 +0.15(+0.62%)
Apr 20, 2005 24.04 24.26 24.00 24.15 255,100 -0.07(-0.29%)
Apr 19, 2005 24.08 24.24 23.90 24.22 247,000 +0.23(+0.96%)
Apr 18, 2005 24.12 24.28 23.90 23.99 169,300 -0.04(-0.17%)
Apr 15, 2005 24.34 24.40 24.00 24.03 363,000 -0.34(-1.40%)
Apr 14, 2005 24.20 24.37 24.01 24.37 369,000 +0.09(+0.37%)
Apr 13, 2005 24.61 24.61 24.27 24.28 145,100 -0.27(-1.10%)
Apr 12, 2005 24.46 24.64 24.26 24.55 158,500 +0.08(+0.33%)
Apr 11, 2005 24.37 24.54 24.25 24.47 148,800 +0.04(+0.16%)
Apr 08, 2005 24.39 24.51 24.31 24.43 209,500 -0.02(-0.08%)
Apr 07, 2005 24.60 24.66 24.43 24.45 195,200 -0.13(-0.53%)
Apr 06, 2005 24.71 24.88 24.54 24.58 192,500 -0.33(-1.32%)
Apr 05, 2005 24.78 24.97 24.69 24.91 144,800 +0.14(+0.57%)
Apr 04, 2005 24.60 24.89 24.54 24.77 175,300 +0.07(+0.28%)
Apr 01, 2005 24.97 24.97 24.59 24.70 178,200 -0.29(-1.16%)
Mar 31, 2005 24.76 24.99 24.69 24.99 175,200 +0.39(+1.59%)
Mar 30, 2005 24.75 24.75 24.55 24.60 200,400 -0.07(-0.28%)
Mar 29, 2005 24.69 24.77 24.60 24.67 304,700 +0.12(+0.49%)
Mar 28, 2005 24.55 24.56 24.40 24.55 222,200 -0.05(-0.20%)
Mar 24, 2005 24.58 24.65 24.56 24.60 255,100 +0.01(+0.04%)
Mar 23, 2005 24.61 24.69 24.51 24.59 273,300 -0.24(-0.97%)
Mar 22, 2005 24.78 25.00 24.78 24.83 436,200 +0.15(+0.61%)
Mar 21, 2005 24.72 24.80 24.65 24.68 436,700 -0.22(-0.88%)
Mar 18, 2005 24.80 24.94 24.76 24.90 185,500 +0.05(+0.20%)
Mar 17, 2005 24.82 24.90 24.78 24.85 213,900 +0.04(+0.16%)
Mar 16, 2005 24.60 24.81 24.57 24.81 724,100 +0.33(+1.35%)
Mar 15, 2005 24.59 24.59 24.43 24.48 130,000 +0.06(+0.25%)
Mar 14, 2005 24.38 24.48 24.29 24.42 170,000 +0.02(+0.08%)
Mar 11, 2005 24.49 24.50 24.33 24.40 217,800 -0.32(-1.29%)
Mar 10, 2005 24.80 24.82 24.59 24.72 274,600 +0.07(+0.28%)
Mar 09, 2005 24.58 24.72 24.47 24.65 319,100 +0.25(+1.02%)
Mar 08, 2005 24.17 24.47 24.13 24.40 444,800 +0.39(+1.62%)
Mar 07, 2005 23.84 24.04 23.74 24.01 351,700 +0.18(+0.76%)
Mar 04, 2005 23.77 23.93 23.64 23.83 221,600 +0.31(+1.32%)
Mar 03, 2005 23.94 23.94 23.50 23.52 309,200 -0.61(-2.53%)
Mar 02, 2005 23.78 24.18 23.77 24.13 276,600 +0.36(+1.51%)
Mar 01, 2005 23.45 23.84 23.40 23.77 274,300 +0.33(+1.41%)
Feb 28, 2005 23.75 23.84 23.40 23.44 331,000 -0.20(-0.85%)
Feb 25, 2005 23.65 23.69 23.54 23.64 219,300 +0.02(+0.08%)
Feb 24, 2005 23.75 23.75 23.51 23.62 234,300 -0.27(-1.13%)
Feb 23, 2005 23.96 23.96 23.66 23.89 176,800 -0.18(-0.75%)
Feb 22, 2005 23.95 24.17 23.95 24.07 703,800 +0.32(+1.35%)
Feb 18, 2005 23.72 23.96 23.71 23.75 347,800 -0.04(-0.17%)
Feb 17, 2005 23.85 23.89 23.72 23.79 161,400 +0.02(+0.08%)
Feb 16, 2005 23.87 23.87 23.63 23.77 366,300 -0.05(-0.21%)
Feb 15, 2005 23.85 23.92 23.75 23.82 297,000 -0.03(-0.13%)
Feb 14, 2005 23.68 23.85 23.50 23.85 277,000 +0.19(+0.80%)
Feb 11, 2005 23.85 23.85 23.61 23.66 285,300 -0.24(-1.00%)
Feb 10, 2005 23.73 23.99 23.72 23.90 288,100 +0.17(+0.72%)
Feb 09, 2005 23.49 23.74 23.49 23.73 332,500 +0.18(+0.76%)
Feb 08, 2005 23.40 23.60 23.38 23.55 369,500 +0.27(+1.16%)
Feb 07, 2005 23.22 23.33 23.11 23.28 398,700 +0.06(+0.26%)
Feb 04, 2005 23.17 23.24 23.00 23.22 502,400 -0.09(-0.39%)
Feb 03, 2005 23.35 23.45 23.26 23.31 336,800 -0.22(-0.93%)
Feb 02, 2005 23.62 23.71 23.42 23.53 379,300 -0.11(-0.47%)
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.