Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 25.09 25.31 24.84 25.21 2,027,465 -0.01(-0.04%)
Mar 30, 2005 25.36 25.40 24.87 25.22 1,240,879 -0.13(-0.52%)
Mar 29, 2005 25.82 25.98 25.33 25.36 1,280,152 -0.46(-1.79%)
Mar 28, 2005 25.91 26.16 25.82 25.82 637,569 -0.10(-0.39%)
Mar 24, 2005 25.67 26.06 25.67 25.92 662,080 +0.31(+1.22%)
Mar 23, 2005 25.37 25.67 25.05 25.61 942,009 +0.24(+0.93%)
Mar 22, 2005 25.92 26.00 25.31 25.37 1,463,708 -0.73(-2.81%)
Mar 21, 2005 26.46 26.46 26.00 26.10 1,020,835 -0.37(-1.38%)
Mar 18, 2005 26.14 26.47 26.03 26.47 1,078,213 +0.37(+1.40%)
Mar 17, 2005 25.96 26.26 25.67 26.10 686,870 +0.15(+0.57%)
Mar 16, 2005 26.50 26.50 25.92 25.96 797,727 -0.56(-2.10%)
Mar 15, 2005 26.37 26.63 26.34 26.51 529,775 +0.14(+0.53%)
Mar 14, 2005 25.77 26.55 25.77 26.37 951,201 +0.61(+2.35%)
Mar 11, 2005 25.62 26.02 25.53 25.77 568,213 +0.18(+0.70%)
Mar 10, 2005 25.67 26.17 25.57 25.59 830,595 -0.10(-0.38%)
Mar 09, 2005 25.80 25.95 25.61 25.68 862,626 -0.11(-0.45%)
Mar 08, 2005 26.37 26.38 25.76 25.80 829,480 -0.59(-2.24%)
Mar 07, 2005 26.26 26.49 26.08 26.39 818,339 +0.17(+0.63%)
Mar 04, 2005 26.16 26.28 25.95 26.23 802,184 +0.17(+0.66%)
Mar 03, 2005 26.08 26.19 25.84 26.05 964,849 -0.04(-0.15%)
Mar 02, 2005 25.74 26.26 25.58 26.09 1,318,869 +0.35(+1.37%)
Mar 01, 2005 25.08 25.84 25.08 25.74 1,287,394 +0.69(+2.74%)
Feb 28, 2005 25.13 25.44 24.78 25.06 1,711,883 -0.68(-2.64%)
Feb 25, 2005 25.50 25.90 25.32 25.73 1,279,595 +0.08(+0.29%)
Feb 24, 2005 25.51 25.83 25.44 25.66 1,047,017 +0.39(+1.53%)
Feb 23, 2005 24.82 25.35 24.75 25.27 1,123,058 +0.51(+2.04%)
Feb 22, 2005 25.19 25.23 24.75 24.77 868,197 -0.42(-1.67%)
Feb 18, 2005 25.11 25.31 25.10 25.19 613,615 -0.00(-0.01%)
Feb 17, 2005 25.28 25.45 24.96 25.19 886,580 +0.09(+0.34%)
Feb 16, 2005 25.11 25.39 24.97 25.10 384,101 -0.05(-0.19%)
Feb 15, 2005 25.11 25.22 24.92 25.15 500,529 -0.09(-0.37%)
Feb 14, 2005 24.67 25.36 24.67 25.24 1,039,218 +0.58(+2.34%)
Feb 11, 2005 24.70 24.80 24.44 24.66 573,227 -0.02(-0.07%)
Feb 10, 2005 24.86 24.94 24.65 24.68 655,674 -0.19(-0.75%)
Feb 09, 2005 25.11 25.22 24.79 24.87 506,378 -0.12(-0.47%)
Feb 08, 2005 25.02 25.32 24.76 24.99 1,351,457 -0.13(-0.50%)
Feb 07, 2005 25.40 25.49 25.04 25.11 572,949 -0.25(-0.99%)
Feb 04, 2005 24.90 25.39 24.83 25.36 501,643 +0.47(+1.87%)
Feb 03, 2005 25.09 25.19 24.79 24.90 942,845 -0.29(-1.17%)
Feb 02, 2005 25.01 25.37 25.00 25.19 1,127,236 +0.24(+0.95%)
Feb 01, 2005 24.45 25.10 24.35 24.96 1,516,351 +0.72(+2.98%)
Jan 31, 2005 23.77 24.28 23.77 24.23 1,261,769 +0.46(+1.95%)
Jan 28, 2005 23.25 23.98 23.21 23.77 1,812,435 +0.48(+2.08%)
Jan 27, 2005 22.98 23.52 22.96 23.29 2,439,420 +0.69(+3.03%)
Jan 26, 2005 22.54 22.73 22.34 22.60 1,280,988 +0.12(+0.53%)
Jan 25, 2005 22.65 22.90 22.46 22.48 930,032 -0.18(-0.81%)
Jan 24, 2005 22.80 22.97 22.66 22.66 721,408 -0.13(-0.55%)
Jan 21, 2005 22.60 23.06 22.53 22.79 1,357,307 +0.21(+0.92%)
Jan 20, 2005 23.26 23.26 22.38 22.58 1,812,435 -0.68(-2.92%)
Jan 19, 2005 23.34 23.40 23.19 23.26 468,219 +0.01(+0.03%)
Jan 18, 2005 23.35 23.35 23.17 23.25 754,554 -0.06(-0.28%)
Jan 14, 2005 23.32 23.42 23.25 23.32 710,267 +0.00(+0.00%)
Jan 13, 2005 23.03 23.59 23.02 23.32 1,036,433 +0.29(+1.26%)
Jan 12, 2005 22.98 23.19 22.92 23.03 703,304 +0.05(+0.22%)
Jan 11, 2005 22.81 22.98 22.76 22.98 831,987 +0.08(+0.33%)
Jan 10, 2005 22.74 22.96 22.73 22.90 660,130 +0.24(+1.05%)
Jan 07, 2005 23.00 23.04 22.58 22.66 574,341 -0.26(-1.14%)
Jan 06, 2005 23.07 23.26 22.86 22.93 814,440 -0.14(-0.62%)
Jan 05, 2005 23.40 23.40 23.05 23.07 1,240,879 -0.26(-1.12%)
Jan 04, 2005 23.98 23.98 23.25 23.33 931,146 -0.61(-2.55%)
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.