Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.95 25.36 24.64 25.35 8,011,436 +0.40(+1.59%)
May 27, 2005 24.86 25.03 24.76 24.95 2,594,293 +0.06(+0.23%)
May 26, 2005 24.81 24.94 24.71 24.89 3,621,094 +0.20(+0.81%)
May 25, 2005 25.14 25.19 24.54 24.69 4,253,890 -0.32(-1.29%)
May 24, 2005 24.78 25.10 24.57 25.02 5,000,112 +0.18(+0.73%)
May 23, 2005 24.57 25.09 24.54 24.84 8,820,767 +0.33(+1.34%)
May 20, 2005 24.03 24.54 23.80 24.51 5,228,669 +0.48(+2.01%)
May 19, 2005 23.97 24.03 23.64 24.03 4,873,893 +0.06(+0.25%)
May 18, 2005 23.82 23.97 23.50 23.97 6,982,929 +0.39(+1.64%)
May 17, 2005 23.19 23.92 23.13 23.58 7,928,712 +0.36(+1.56%)
May 16, 2005 22.81 23.22 22.66 23.22 7,089,532 +0.81(+3.59%)
May 13, 2005 22.43 22.65 22.13 22.41 4,687,978 +0.19(+0.87%)
May 12, 2005 22.84 22.87 22.22 22.22 4,719,532 -0.67(-2.94%)
May 11, 2005 22.64 22.98 22.48 22.89 4,400,576 -0.12(-0.52%)
May 10, 2005 23.30 23.30 22.95 23.02 2,801,529 -0.35(-1.52%)
May 09, 2005 23.36 23.39 23.06 23.37 2,870,608 +0.11(+0.46%)
May 06, 2005 23.33 23.45 23.17 23.26 3,356,718 +0.05(+0.23%)
May 05, 2005 23.26 23.68 22.93 23.21 5,552,742 +0.01(+0.04%)
May 04, 2005 22.57 23.47 22.53 23.20 8,384,973 +0.71(+3.17%)
May 03, 2005 22.62 22.98 22.40 22.49 5,716,484 -0.14(-0.62%)
May 02, 2005 22.98 23.22 22.38 22.62 6,889,971 -0.30(-1.31%)
Apr 29, 2005 23.09 23.10 22.34 22.93 6,360,367 +0.08(+0.36%)
Apr 28, 2005 23.23 23.39 22.72 22.84 5,690,047 -0.38(-1.66%)
Apr 27, 2005 22.28 23.43 22.22 23.23 12,922,001 +1.02(+4.59%)
Apr 26, 2005 21.70 22.59 21.69 22.21 13,706,600 +1.34(+6.40%)
Apr 25, 2005 20.08 21.01 20.02 20.87 7,137,290 +0.82(+4.10%)
Apr 22, 2005 19.93 20.40 19.73 20.05 5,267,046 +0.12(+0.61%)
Apr 21, 2005 20.08 20.36 19.21 19.93 12,928,824 -0.15(-0.74%)
Apr 20, 2005 20.48 20.63 19.82 20.08 4,979,644 -0.42(-2.07%)
Apr 19, 2005 20.52 20.52 20.29 20.50 5,108,420 +0.25(+1.25%)
Apr 18, 2005 20.16 20.63 19.73 20.25 7,706,977 +0.19(+0.96%)
Apr 15, 2005 20.72 21.00 19.93 20.06 11,412,501 -0.93(-4.44%)
Apr 14, 2005 21.80 21.88 20.91 20.99 8,564,919 -0.79(-3.64%)
Apr 13, 2005 21.75 21.94 21.72 21.78 3,453,087 +0.03(+0.14%)
Apr 12, 2005 21.61 21.80 21.50 21.75 5,093,069 +0.03(+0.16%)
Apr 11, 2005 21.88 21.89 21.69 21.72 2,524,361 -0.14(-0.62%)
Apr 08, 2005 22.03 22.19 21.69 21.85 2,700,896 -0.18(-0.81%)
Apr 07, 2005 22.13 22.25 21.90 22.03 3,457,351 -0.21(-0.95%)
Apr 06, 2005 22.12 22.48 22.12 22.24 3,598,920 +0.10(+0.47%)
Apr 05, 2005 22.09 22.26 21.84 22.14 4,160,932 -0.01(-0.03%)
Apr 04, 2005 21.52 22.28 21.25 22.15 7,712,094 +0.63(+2.92%)
Apr 01, 2005 22.56 22.64 21.20 21.52 16,251,429 -1.23(-5.43%)
Mar 31, 2005 22.65 22.95 22.55 22.75 2,608,791 +0.06(+0.25%)
Mar 30, 2005 22.24 22.70 22.20 22.69 3,153,746 +0.46(+2.06%)
Mar 29, 2005 22.80 22.91 22.20 22.24 4,232,569 -0.63(-2.76%)
Mar 28, 2005 22.66 23.09 22.63 22.87 3,011,324 +0.21(+0.92%)
Mar 24, 2005 22.51 22.77 22.43 22.66 2,771,680 +0.32(+1.42%)
Mar 23, 2005 22.20 22.62 22.14 22.34 4,913,976 -0.38(-1.68%)
Mar 22, 2005 23.38 23.38 22.66 22.72 3,992,072 -0.56(-2.41%)
Mar 21, 2005 23.13 23.41 23.05 23.29 5,759,978 +0.61(+2.68%)
Mar 18, 2005 22.73 22.87 22.56 22.68 4,579,669 -0.05(-0.21%)
Mar 17, 2005 23.07 23.12 22.69 22.72 3,590,392 -0.37(-1.58%)
Mar 16, 2005 23.19 23.26 22.99 23.09 3,293,609 -0.19(-0.80%)
Mar 15, 2005 22.98 23.44 22.98 23.28 4,131,083 +0.20(+0.85%)
Mar 14, 2005 23.16 23.29 22.75 23.08 5,736,952 -0.06(-0.24%)
Mar 11, 2005 23.21 23.36 22.93 23.13 6,022,648 -0.07(-0.30%)
Mar 10, 2005 22.49 23.24 22.49 23.21 8,144,477 +0.72(+3.18%)
Mar 09, 2005 22.69 22.75 22.14 22.49 7,498,035 -0.32(-1.40%)
Mar 08, 2005 22.83 23.13 22.54 22.81 5,081,130 -0.02(-0.10%)
Mar 07, 2005 23.10 23.40 22.58 22.83 7,800,788 -0.27(-1.16%)
Mar 04, 2005 22.72 23.69 22.72 23.10 10,465,013 +0.39(+1.73%)
Mar 03, 2005 23.53 23.53 22.36 22.71 16,972,066 -0.63(-2.68%)
Mar 02, 2005 24.95 24.95 22.88 23.33 33,350,566 -2.46(-9.55%)
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.