Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 21.63 21.92 21.35 21.92 9,945,208 +0.42(+1.93%)
Apr 28, 2005 22.09 22.16 21.44 21.51 11,818,448 -0.78(-3.50%)
Apr 27, 2005 22.17 22.34 22.01 22.29 6,547,245 +0.03(+0.15%)
Apr 26, 2005 22.51 22.52 22.25 22.25 6,899,493 -0.33(-1.47%)
Apr 25, 2005 22.70 22.77 22.46 22.59 5,181,725 -0.08(-0.37%)
Apr 22, 2005 22.92 23.01 22.37 22.67 5,895,736 -0.31(-1.34%)
Apr 21, 2005 22.26 23.04 22.18 22.98 8,578,123 +0.87(+3.94%)
Apr 20, 2005 22.38 22.61 22.09 22.10 6,377,804 -0.44(-1.95%)
Apr 19, 2005 22.30 22.66 22.30 22.54 7,307,379 +0.17(+0.78%)
Apr 18, 2005 22.42 22.67 22.37 22.37 7,193,817 -0.36(-1.57%)
Apr 15, 2005 22.89 23.04 22.69 22.73 9,037,431 -0.22(-0.94%)
Apr 14, 2005 22.95 23.15 22.85 22.94 6,689,951 -0.06(-0.25%)
Apr 13, 2005 23.28 23.50 23.00 23.00 5,204,245 -0.37(-1.56%)
Apr 12, 2005 23.33 23.43 23.02 23.37 7,343,868 +0.01(+0.04%)
Apr 11, 2005 23.57 23.63 23.29 23.36 5,246,153 -0.22(-0.95%)
Apr 08, 2005 23.78 24.08 23.50 23.58 5,404,756 -0.25(-1.05%)
Apr 07, 2005 23.59 23.84 23.54 23.83 5,678,365 +0.24(+1.02%)
Apr 06, 2005 23.79 23.81 23.53 23.59 4,465,186 -0.11(-0.46%)
Apr 05, 2005 23.56 23.80 23.51 23.70 5,315,038 +0.09(+0.39%)
Apr 04, 2005 23.79 23.81 23.52 23.61 5,551,556 -0.12(-0.53%)
Apr 01, 2005 23.91 23.99 23.67 23.73 6,249,791 -0.12(-0.52%)
Mar 31, 2005 23.58 23.96 23.46 23.86 7,655,051 +0.32(+1.34%)
Mar 30, 2005 23.25 23.62 23.23 23.54 5,849,492 +0.37(+1.61%)
Mar 29, 2005 23.33 23.46 23.08 23.17 7,418,172 -0.22(-0.96%)
Mar 28, 2005 23.19 23.60 23.18 23.39 6,167,178 +0.35(+1.51%)
Mar 24, 2005 23.08 23.38 23.04 23.04 5,751,585 -0.03(-0.11%)
Mar 23, 2005 23.18 23.28 23.03 23.07 6,248,707 +0.00(+0.00%)
Mar 22, 2005 23.32 23.59 23.07 23.07 6,102,509 -0.33(-1.42%)
Mar 21, 2005 23.43 23.57 23.17 23.40 5,254,824 +0.07(+0.32%)
Mar 18, 2005 23.62 23.62 23.10 23.33 13,954,819 -0.23(-0.99%)
Mar 17, 2005 23.96 23.99 23.52 23.56 7,696,839 -0.23(-0.98%)
Mar 16, 2005 23.62 24.01 23.58 23.79 11,711,268 +0.04(+0.17%)
Mar 15, 2005 23.50 24.06 23.50 23.75 12,905,902 +0.48(+2.07%)
Mar 14, 2005 23.25 23.33 22.94 23.27 9,486,021 +0.36(+1.56%)
Mar 11, 2005 23.35 23.43 22.81 22.91 8,279,464 -0.34(-1.46%)
Mar 10, 2005 23.15 23.43 23.09 23.25 5,914,041 +0.02(+0.07%)
Mar 09, 2005 23.57 23.68 22.99 23.23 11,044,103 -0.46(-1.93%)
Mar 08, 2005 23.87 23.88 23.61 23.69 7,643,009 -0.36(-1.48%)
Mar 07, 2005 23.97 24.08 23.87 24.05 4,884,993 +0.07(+0.28%)
Mar 04, 2005 23.87 24.06 23.76 23.98 7,289,315 +0.26(+1.09%)
Mar 03, 2005 23.82 23.89 23.59 23.72 8,232,980 -0.10(-0.42%)
Mar 02, 2005 23.58 23.96 23.50 23.82 5,577,086 +0.17(+0.74%)
Mar 01, 2005 23.23 23.67 23.17 23.65 8,999,135 +0.45(+1.93%)
Feb 28, 2005 23.03 23.20 22.92 23.20 7,836,294 +0.04(+0.18%)
Feb 25, 2005 23.33 23.67 22.84 23.16 12,123,850 -0.22(-0.92%)
Feb 24, 2005 23.70 23.89 23.33 23.38 10,161,977 -0.42(-1.75%)
Feb 23, 2005 23.61 23.95 23.33 23.79 7,181,653 +0.18(+0.77%)
Feb 22, 2005 23.95 24.08 23.60 23.61 8,994,559 -0.52(-2.17%)
Feb 18, 2005 24.38 24.39 24.13 24.13 6,171,031 -0.24(-0.99%)
Feb 17, 2005 24.28 24.47 24.21 24.37 5,731,594 +0.02(+0.07%)
Feb 16, 2005 24.50 24.50 24.31 24.36 4,907,754 -0.21(-0.85%)
Feb 15, 2005 24.34 24.56 24.28 24.56 6,052,170 +0.16(+0.65%)
Feb 14, 2005 24.28 24.45 24.08 24.40 6,114,310 +0.04(+0.17%)
Feb 11, 2005 24.28 24.53 24.06 24.36 7,243,914 -0.01(-0.03%)
Feb 10, 2005 24.52 24.55 24.26 24.37 6,504,855 +0.00(+0.00%)
Feb 09, 2005 24.70 24.77 24.37 24.37 7,867,605 -0.41(-1.64%)
Feb 08, 2005 24.81 24.90 24.60 24.78 7,150,824 -0.03(-0.13%)
Feb 07, 2005 24.43 24.83 24.30 24.81 11,165,493 +0.47(+1.94%)
Feb 04, 2005 23.89 24.38 23.81 24.34 11,142,131 +0.42(+1.77%)
Feb 03, 2005 23.96 23.96 23.68 23.91 6,184,760 -0.02(-0.10%)
Feb 02, 2005 23.99 24.00 23.82 23.94 9,221,443 +0.02(+0.10%)
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.