Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.92 27.10 26.52 26.54 341,800 -0.37(-1.37%)
Jun 29, 2005 26.91 27.10 26.78 26.91 240,900 -0.09(-0.33%)
Jun 28, 2005 26.63 27.03 26.61 27.00 486,000 +0.59(+2.23%)
Jun 27, 2005 26.64 26.66 26.25 26.41 622,600 -0.14(-0.53%)
Jun 24, 2005 26.75 27.01 26.55 26.55 482,900 -0.25(-0.93%)
Jun 23, 2005 27.42 27.46 26.69 26.80 420,600 -0.55(-2.01%)
Jun 22, 2005 27.75 27.83 27.27 27.35 337,200 -0.17(-0.62%)
Jun 21, 2005 27.85 27.89 27.41 27.52 303,600 -0.26(-0.94%)
Jun 20, 2005 27.69 27.90 27.57 27.78 275,400 -0.13(-0.47%)
Jun 17, 2005 27.95 28.02 27.53 27.91 439,500 -0.04(-0.14%)
Jun 16, 2005 27.91 28.08 27.81 27.95 258,700 +0.14(+0.50%)
Jun 15, 2005 27.93 27.93 27.57 27.81 272,800 -0.02(-0.07%)
Jun 14, 2005 27.76 27.90 27.55 27.83 235,900 +0.12(+0.43%)
Jun 13, 2005 27.33 27.80 27.21 27.71 352,800 +0.32(+1.17%)
Jun 10, 2005 27.35 27.59 27.20 27.39 276,400 +0.04(+0.15%)
Jun 09, 2005 27.60 27.60 27.00 27.35 367,900 -0.19(-0.69%)
Jun 08, 2005 27.60 27.78 27.47 27.54 445,900 +0.01(+0.04%)
Jun 07, 2005 27.68 27.95 27.53 27.53 464,400 -0.01(-0.04%)
Jun 06, 2005 27.14 27.62 27.10 27.54 424,800 +0.40(+1.47%)
Jun 03, 2005 27.45 27.60 27.10 27.14 290,100 -0.23(-0.84%)
Jun 02, 2005 27.52 27.52 27.26 27.37 224,200 -0.15(-0.55%)
Jun 01, 2005 27.16 27.57 27.10 27.52 369,600 +0.36(+1.33%)
May 31, 2005 27.30 27.40 27.08 27.16 723,100 -0.20(-0.73%)
May 27, 2005 27.35 27.55 27.28 27.36 160,300 +0.02(+0.07%)
May 26, 2005 27.43 27.55 27.16 27.34 333,700 -0.04(-0.15%)
May 25, 2005 27.60 27.60 27.10 27.38 185,600 -0.26(-0.94%)
May 24, 2005 27.90 27.92 27.51 27.64 404,700 -0.26(-0.93%)
May 23, 2005 27.74 27.95 27.61 27.90 411,100 +0.15(+0.54%)
May 20, 2005 27.95 27.95 27.61 27.75 378,000 -0.11(-0.39%)
May 19, 2005 27.95 28.00 27.69 27.86 608,400 +0.09(+0.32%)
May 18, 2005 27.41 28.03 27.41 27.77 672,600 +0.31(+1.13%)
May 17, 2005 27.37 27.55 27.08 27.46 613,500 +0.09(+0.33%)
May 16, 2005 27.45 27.46 26.87 27.37 1,296,600 +1.13(+4.31%)
May 13, 2005 26.70 26.80 25.99 26.24 704,200 -0.58(-2.16%)
May 12, 2005 28.22 28.22 26.79 26.82 465,700 -0.63(-2.30%)
May 11, 2005 27.57 27.88 27.32 27.45 335,900 -0.17(-0.62%)
May 10, 2005 27.65 27.86 27.41 27.62 266,600 -0.13(-0.47%)
May 09, 2005 27.86 28.03 27.57 27.75 240,900 -0.05(-0.18%)
May 06, 2005 27.81 27.95 27.61 27.80 224,600 +0.24(+0.87%)
May 05, 2005 27.73 27.77 27.27 27.56 334,000 -0.17(-0.61%)
May 04, 2005 27.53 27.74 27.18 27.73 316,400 +0.40(+1.46%)
May 03, 2005 27.43 27.70 27.21 27.33 388,700 -0.09(-0.33%)
May 02, 2005 27.51 27.59 27.30 27.42 553,300 -0.14(-0.51%)
Apr 29, 2005 27.22 27.69 26.95 27.56 377,100 +0.44(+1.62%)
Apr 28, 2005 27.60 27.74 27.08 27.12 584,300 -0.58(-2.09%)
Apr 27, 2005 27.03 27.79 26.92 27.70 624,600 +0.68(+2.52%)
Apr 26, 2005 27.19 27.44 27.02 27.02 497,300 -0.13(-0.48%)
Apr 25, 2005 27.27 27.40 27.02 27.15 480,800 -0.03(-0.11%)
Apr 22, 2005 27.70 27.73 27.01 27.18 436,400 -0.62(-2.23%)
Apr 21, 2005 27.00 28.10 26.95 27.80 892,700 +0.75(+2.77%)
Apr 20, 2005 27.86 27.87 27.01 27.05 749,400 -0.71(-2.56%)
Apr 19, 2005 27.68 27.90 27.54 27.76 479,900 +0.26(+0.95%)
Apr 18, 2005 27.35 27.68 27.29 27.50 574,200 +0.25(+0.92%)
Apr 15, 2005 27.39 27.79 27.10 27.25 589,200 -0.24(-0.87%)
Apr 14, 2005 28.10 28.14 27.49 27.49 741,200 -0.51(-1.82%)
Apr 13, 2005 28.55 28.55 27.87 28.00 728,000 -0.45(-1.58%)
Apr 12, 2005 28.60 28.60 28.09 28.45 914,000 -0.14(-0.49%)
Apr 11, 2005 28.20 28.80 27.28 28.59 2,670,300 -2.37(-7.66%)
Apr 08, 2005 31.37 31.45 30.95 30.96 173,900 -0.40(-1.28%)
Apr 07, 2005 31.30 31.99 31.25 31.36 303,900 +0.19(+0.61%)
Apr 06, 2005 31.10 31.44 31.06 31.17 322,500 +0.17(+0.55%)
Apr 05, 2005 30.99 31.16 30.92 31.00 156,800 +0.02(+0.06%)
Apr 04, 2005 30.74 31.04 30.53 30.98 214,600 +0.24(+0.78%)
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.