Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.95 24.07 23.64 23.68 294,300 -0.24(-1.00%)
Jun 29, 2005 23.90 24.08 23.82 23.92 230,600 +0.09(+0.38%)
Jun 28, 2005 23.71 23.91 23.66 23.83 204,700 +0.13(+0.55%)
Jun 27, 2005 23.78 23.84 23.66 23.70 219,600 -0.15(-0.63%)
Jun 24, 2005 23.81 23.93 23.71 23.85 192,700 +0.04(+0.17%)
Jun 23, 2005 23.69 23.84 23.68 23.81 404,500 +0.18(+0.76%)
Jun 22, 2005 23.60 23.71 23.56 23.63 281,600 -0.07(-0.30%)
Jun 21, 2005 23.67 23.78 23.55 23.70 214,200 +0.09(+0.38%)
Jun 20, 2005 23.53 23.63 23.47 23.61 241,600 +0.03(+0.13%)
Jun 17, 2005 23.68 23.69 23.50 23.58 159,000 -0.01(-0.04%)
Jun 16, 2005 23.45 23.64 23.44 23.59 140,600 +0.14(+0.60%)
Jun 15, 2005 23.30 23.66 23.12 23.45 261,500 +0.27(+1.16%)
Jun 14, 2005 23.20 23.23 23.00 23.18 186,100 -0.10(-0.43%)
Jun 13, 2005 23.35 23.39 23.15 23.28 564,000 -0.34(-1.44%)
Jun 10, 2005 23.73 23.84 23.52 23.62 358,000 +0.00(+0.00%)
Jun 09, 2005 23.25 23.64 23.15 23.62 440,400 +0.36(+1.55%)
Jun 08, 2005 23.43 23.65 23.26 23.26 555,500 -0.11(-0.47%)
Jun 07, 2005 23.20 23.42 23.11 23.37 209,100 +0.26(+1.13%)
Jun 06, 2005 23.09 23.29 23.03 23.11 377,500 +0.07(+0.30%)
Jun 03, 2005 22.72 23.18 22.72 23.04 243,100 +0.31(+1.36%)
Jun 02, 2005 22.91 22.96 22.72 22.73 273,300 -0.18(-0.79%)
Jun 01, 2005 23.00 23.15 22.84 22.91 211,100 -0.09(-0.39%)
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%)
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.