Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.09 26.00 24.94 25.89 204,155 +0.97(+3.89%)
Apr 28, 2005 24.98 25.39 24.82 24.92 230,236 -0.06(-0.24%)
Apr 27, 2005 25.07 25.79 23.94 24.98 763,697 +1.49(+6.34%)
Apr 26, 2005 24.02 24.02 23.19 23.49 178,238 -0.70(-2.89%)
Apr 25, 2005 24.29 24.34 23.86 24.19 97,615 +0.20(+0.83%)
Apr 22, 2005 24.38 24.38 23.61 23.99 102,002 -0.22(-0.91%)
Apr 21, 2005 24.11 24.63 23.99 24.21 110,982 +0.25(+1.04%)
Apr 20, 2005 24.60 24.60 23.88 23.96 118,801 -0.55(-2.24%)
Apr 19, 2005 23.73 24.58 23.51 24.51 153,957 +0.68(+2.85%)
Apr 18, 2005 24.23 24.50 23.50 23.83 168,038 -0.28(-1.16%)
Apr 15, 2005 24.46 24.57 23.99 24.11 106,058 -0.51(-2.07%)
Apr 14, 2005 24.55 24.88 24.27 24.62 150,597 -0.03(-0.12%)
Apr 13, 2005 24.83 24.87 24.50 24.65 108,915 +0.19(+0.78%)
Apr 12, 2005 23.93 24.68 23.77 24.46 99,222 +0.45(+1.87%)
Apr 11, 2005 23.95 24.44 23.86 24.01 125,010 +0.06(+0.25%)
Apr 08, 2005 24.45 24.74 23.90 23.95 304,947 -0.40(-1.64%)
Apr 07, 2005 24.87 25.14 24.34 24.35 264,611 -0.52(-2.09%)
Apr 06, 2005 25.79 25.79 24.75 24.87 647,177 -0.79(-3.08%)
Apr 05, 2005 25.48 26.09 25.19 25.66 249,820 +0.29(+1.14%)
Apr 04, 2005 25.57 25.65 25.16 25.37 155,654 -0.25(-0.98%)
Apr 01, 2005 25.48 25.89 25.09 25.62 177,033 +0.32(+1.26%)
Mar 31, 2005 25.81 25.99 25.25 25.30 162,418 -0.68(-2.62%)
Mar 30, 2005 25.78 25.98 25.40 25.98 182,592 +0.38(+1.48%)
Mar 29, 2005 25.80 26.16 25.52 25.60 182,601 -0.01(-0.04%)
Mar 28, 2005 25.85 26.00 25.61 25.61 159,949 -0.01(-0.04%)
Mar 24, 2005 25.57 25.90 25.42 25.62 119,325 +0.28(+1.10%)
Mar 23, 2005 25.51 25.60 25.34 25.34 109,419 -0.10(-0.39%)
Mar 22, 2005 25.30 25.57 25.13 25.44 152,371 +0.21(+0.83%)
Mar 21, 2005 25.30 25.39 24.92 25.23 127,657 -0.04(-0.16%)
Mar 18, 2005 24.92 25.30 24.67 25.27 294,774 +0.46(+1.85%)
Mar 17, 2005 24.72 25.05 24.62 24.81 145,508 -0.03(-0.12%)
Mar 16, 2005 24.95 25.08 24.75 24.84 148,936 -0.13(-0.52%)
Mar 15, 2005 24.35 25.39 24.35 24.97 261,620 +0.74(+3.05%)
Mar 14, 2005 24.48 24.74 24.07 24.23 155,349 -0.36(-1.46%)
Mar 11, 2005 24.42 24.76 24.31 24.59 167,398 +0.23(+0.94%)
Mar 10, 2005 24.09 24.62 23.98 24.36 255,219 +0.38(+1.58%)
Mar 09, 2005 24.33 24.42 23.89 23.98 227,171 -0.37(-1.52%)
Mar 08, 2005 24.10 24.61 24.00 24.35 232,286 +0.42(+1.76%)
Mar 07, 2005 24.43 24.67 23.91 23.93 147,871 -0.36(-1.48%)
Mar 04, 2005 24.35 24.50 24.22 24.29 96,536 +0.06(+0.25%)
Mar 03, 2005 24.42 24.46 24.23 24.23 123,239 +0.03(+0.12%)
Mar 02, 2005 24.13 24.42 23.97 24.20 152,359 +0.02(+0.08%)
Mar 01, 2005 24.21 24.50 24.05 24.18 170,804 +0.02(+0.08%)
Feb 28, 2005 24.10 24.19 23.80 24.16 211,017 +0.17(+0.71%)
Feb 25, 2005 23.91 23.99 23.49 23.99 247,097 +0.19(+0.80%)
Feb 24, 2005 23.41 24.00 23.39 23.80 223,736 +0.25(+1.06%)
Feb 23, 2005 24.20 24.48 22.85 23.55 651,458 -1.00(-4.07%)
Feb 22, 2005 24.89 25.17 24.51 24.55 232,922 -0.25(-1.01%)
Feb 18, 2005 24.74 24.90 24.52 24.80 93,002 +0.18(+0.73%)
Feb 17, 2005 24.90 24.90 24.30 24.62 202,662 -0.03(-0.12%)
Feb 16, 2005 24.90 25.01 24.42 24.65 184,071 -0.36(-1.44%)
Feb 15, 2005 24.74 25.06 24.42 25.01 174,538 +0.46(+1.87%)
Feb 14, 2005 24.44 24.73 24.27 24.55 91,828 +0.01(+0.04%)
Feb 11, 2005 24.30 24.68 23.95 24.54 134,262 +0.44(+1.83%)
Feb 10, 2005 23.95 24.34 23.95 24.10 203,711 +0.10(+0.42%)
Feb 09, 2005 23.80 24.24 23.80 24.00 146,181 +0.04(+0.17%)
Feb 08, 2005 24.05 24.29 23.75 23.96 457,753 -0.17(-0.70%)
Feb 07, 2005 24.13 24.43 23.83 24.13 279,877 -0.01(-0.04%)
Feb 04, 2005 23.97 24.16 23.75 24.14 1,733,304 +0.19(+0.79%)
Feb 03, 2005 24.76 24.76 23.50 23.95 2,258,630 -2.84(-10.60%)
Feb 02, 2005 26.15 26.79 26.15 26.79 88,095 +0.53(+2.02%)
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.