Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 22.90 23.08 22.90 23.00 147,200 +0.00(+0.00%)
May 27, 2005 22.87 23.03 22.79 23.00 129,400 +0.15(+0.66%)
May 26, 2005 22.84 22.89 22.73 22.85 166,500 -0.05(-0.22%)
May 25, 2005 22.91 23.10 22.83 22.90 132,800 -0.06(-0.26%)
May 24, 2005 23.02 23.10 22.85 22.96 242,200 -0.01(-0.04%)
May 23, 2005 23.00 23.02 22.90 22.97 95,200 +0.02(+0.09%)
May 20, 2005 22.78 23.01 22.75 22.95 267,000 +0.01(+0.04%)
May 19, 2005 22.66 22.95 22.65 22.94 1,318,800 +0.20(+0.88%)
May 18, 2005 22.87 22.89 22.60 22.74 296,900 -0.07(-0.31%)
May 17, 2005 22.60 23.01 22.36 22.81 360,200 +0.10(+0.44%)
May 16, 2005 22.68 22.87 22.60 22.71 349,100 -0.07(-0.31%)
May 13, 2005 23.24 23.29 22.70 22.78 228,700 -0.48(-2.06%)
May 12, 2005 23.23 23.26 22.81 23.26 303,700 +0.04(+0.17%)
May 11, 2005 23.44 23.52 23.04 23.22 445,500 -0.44(-1.86%)
May 10, 2005 23.87 24.15 23.59 23.66 233,900 -0.41(-1.70%)
May 09, 2005 23.94 24.11 23.94 24.07 491,700 +0.14(+0.59%)
May 06, 2005 24.08 24.08 23.79 23.93 191,100 -0.15(-0.62%)
May 05, 2005 24.05 24.08 23.90 24.08 417,300 +0.00(+0.00%)
May 04, 2005 24.02 24.08 23.84 24.08 205,200 +0.03(+0.12%)
May 03, 2005 23.91 24.12 23.86 24.05 174,200 +0.19(+0.80%)
May 02, 2005 23.99 24.06 23.86 23.86 169,900 -0.20(-0.83%)
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%)
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.