Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 23.69 24.05 23.69 23.77 232,872 +0.09(+0.38%)
Apr 28, 2005 23.70 23.75 23.38 23.69 242,894 -0.07(-0.28%)
Apr 27, 2005 24.05 24.26 23.71 23.75 265,926 -0.26(-1.07%)
Apr 26, 2005 24.62 24.74 23.45 24.01 737,001 -1.30(-5.13%)
Apr 25, 2005 24.95 25.32 24.90 25.31 161,219 +0.45(+1.81%)
Apr 22, 2005 24.53 24.97 24.52 24.86 164,844 +0.30(+1.22%)
Apr 21, 2005 24.15 24.60 24.15 24.56 140,960 +0.52(+2.17%)
Apr 20, 2005 23.84 24.29 23.82 24.04 124,966 +0.27(+1.14%)
Apr 19, 2005 23.74 24.08 23.71 23.77 152,049 +0.12(+0.50%)
Apr 18, 2005 23.49 23.75 23.47 23.65 133,922 +0.06(+0.24%)
Apr 15, 2005 23.68 23.84 23.54 23.59 168,256 -0.09(-0.40%)
Apr 14, 2005 23.75 23.90 23.69 23.69 150,343 -0.13(-0.53%)
Apr 13, 2005 23.54 23.91 23.54 23.81 123,046 +0.13(+0.53%)
Apr 12, 2005 23.94 24.06 23.64 23.69 142,026 -0.18(-0.77%)
Apr 11, 2005 23.96 24.38 23.81 23.87 141,813 -0.18(-0.76%)
Apr 08, 2005 23.99 24.15 23.98 24.05 153,115 -0.21(-0.87%)
Apr 07, 2005 24.36 24.62 24.11 24.26 153,115 -0.06(-0.23%)
Apr 06, 2005 24.06 24.38 24.06 24.32 140,746 +0.31(+1.31%)
Apr 05, 2005 24.00 24.22 23.87 24.00 133,922 -0.01(-0.04%)
Apr 04, 2005 24.11 24.26 24.00 24.01 168,469 -0.09(-0.39%)
Apr 01, 2005 23.47 24.13 23.47 24.11 207,068 +0.75(+3.19%)
Mar 31, 2005 23.01 23.67 23.01 23.36 192,780 +0.40(+1.74%)
Mar 30, 2005 22.98 23.25 22.85 22.96 171,668 -0.01(-0.04%)
Mar 29, 2005 23.44 23.49 22.84 22.97 159,513 -0.45(-1.90%)
Mar 28, 2005 23.70 23.80 23.36 23.42 170,815 -0.26(-1.11%)
Mar 24, 2005 23.30 23.69 23.26 23.68 198,964 +0.38(+1.61%)
Mar 23, 2005 22.51 23.43 22.46 23.31 1,123,202 -0.75(-3.12%)
Mar 22, 2005 24.64 24.64 24.05 24.06 203,016 -0.66(-2.67%)
Mar 21, 2005 24.93 24.93 24.67 24.72 110,464 -0.21(-0.83%)
Mar 18, 2005 24.90 24.95 24.65 24.92 129,231 -0.02(-0.09%)
Mar 17, 2005 24.92 25.07 24.90 24.95 88,713 +0.02(+0.09%)
Mar 16, 2005 24.95 24.99 24.76 24.92 88,926 -0.11(-0.43%)
Mar 15, 2005 25.03 25.11 24.86 25.03 107,692 +0.06(+0.23%)
Mar 14, 2005 25.08 25.20 24.76 24.98 202,376 -0.13(-0.52%)
Mar 11, 2005 25.14 25.18 24.99 25.11 169,109 -0.15(-0.59%)
Mar 10, 2005 25.46 25.58 25.15 25.26 184,676 -0.33(-1.30%)
Mar 09, 2005 26.03 26.03 25.42 25.59 153,542 -0.44(-1.69%)
Mar 08, 2005 25.86 26.10 25.76 26.03 118,995 +0.24(+0.93%)
Mar 07, 2005 25.72 25.91 25.51 25.79 136,268 +0.23(+0.90%)
Mar 04, 2005 25.77 25.81 25.50 25.56 133,069 -0.16(-0.62%)
Mar 03, 2005 25.44 25.79 25.44 25.72 197,685 +0.22(+0.85%)
Mar 02, 2005 25.28 25.54 25.24 25.50 96,816 +0.17(+0.68%)
Mar 01, 2005 25.40 25.53 25.02 25.33 248,439 -0.01(-0.06%)
Feb 28, 2005 25.67 25.86 25.20 25.35 232,232 -0.44(-1.71%)
Feb 25, 2005 25.78 26.01 25.65 25.79 193,846 +0.07(+0.26%)
Feb 24, 2005 25.53 25.96 25.46 25.72 220,503 +0.30(+1.20%)
Feb 23, 2005 25.26 25.55 25.26 25.42 138,827 +0.15(+0.61%)
Feb 22, 2005 25.35 25.46 25.16 25.26 183,610 -0.18(-0.70%)
Feb 18, 2005 25.56 25.73 25.44 25.44 156,314 -0.18(-0.71%)
Feb 17, 2005 25.69 25.74 25.37 25.62 153,328 -0.16(-0.64%)
Feb 16, 2005 25.56 25.79 25.49 25.79 202,803 +0.28(+1.08%)
Feb 15, 2005 25.44 25.55 25.31 25.51 224,768 +0.24(+0.96%)
Feb 14, 2005 25.20 25.27 25.04 25.27 166,550 +0.20(+0.80%)
Feb 11, 2005 25.32 25.32 25.00 25.06 204,509 -0.12(-0.48%)
Feb 10, 2005 24.99 25.19 24.76 25.19 213,892 +0.22(+0.86%)
Feb 09, 2005 24.83 25.18 24.78 24.97 207,921 +0.21(+0.83%)
Feb 08, 2005 25.18 25.18 24.71 24.76 221,782 -0.35(-1.38%)
Feb 07, 2005 24.99 25.20 24.99 25.11 167,829 -0.05(-0.19%)
Feb 04, 2005 25.25 25.32 25.09 25.16 217,944 +0.00(+0.00%)
Feb 03, 2005 25.16 25.24 24.90 25.16 181,691 -0.12(-0.46%)
Feb 02, 2005 25.28 25.32 24.90 25.28 248,866 +0.00(+0.02%)
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.