Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 26.06 26.22 25.55 25.90 343,700 -0.16(-0.61%)
May 27, 2005 26.42 26.42 25.86 26.06 395,300 -0.36(-1.36%)
May 26, 2005 26.00 26.80 25.83 26.42 523,100 +0.33(+1.26%)
May 25, 2005 26.25 26.71 25.75 26.09 397,200 -0.26(-0.99%)
May 24, 2005 27.05 27.05 25.72 26.35 616,400 -0.45(-1.68%)
May 23, 2005 25.66 26.83 25.61 26.80 762,300 +1.24(+4.85%)
May 20, 2005 27.01 27.01 25.05 25.56 1,209,500 -1.44(-5.33%)
May 19, 2005 26.58 27.10 26.53 27.00 487,500 +0.17(+0.63%)
May 18, 2005 27.18 27.18 26.50 26.83 783,700 +0.03(+0.11%)
May 17, 2005 26.25 27.05 26.10 26.80 981,400 +0.55(+2.10%)
May 16, 2005 24.95 26.33 24.91 26.25 1,201,300 +1.40(+5.63%)
May 13, 2005 24.95 24.99 24.69 24.85 501,300 +0.13(+0.53%)
May 12, 2005 24.82 25.24 24.50 24.72 473,900 +0.15(+0.61%)
May 11, 2005 25.21 25.30 24.03 24.57 577,600 -0.63(-2.50%)
May 10, 2005 25.21 25.60 24.94 25.20 739,000 +0.09(+0.36%)
May 09, 2005 25.10 25.72 23.91 25.11 1,416,400 +0.26(+1.05%)
May 06, 2005 23.90 25.45 23.40 24.85 2,526,600 +0.96(+4.02%)
May 05, 2005 20.50 24.00 20.35 23.89 2,360,400 +3.33(+16.20%)
May 04, 2005 20.90 20.94 20.30 20.56 474,400 -0.34(-1.63%)
May 03, 2005 20.21 20.95 20.02 20.90 460,400 +0.84(+4.19%)
May 02, 2005 20.20 20.44 19.96 20.06 440,600 -0.17(-0.84%)
Apr 29, 2005 20.10 20.49 19.90 20.23 408,400 +0.17(+0.85%)
Apr 28, 2005 19.93 20.25 19.87 20.06 485,800 +0.13(+0.65%)
Apr 27, 2005 20.65 20.65 19.78 19.93 623,500 -0.82(-3.95%)
Apr 26, 2005 20.10 20.75 19.50 20.75 1,071,900 +0.41(+2.02%)
Apr 25, 2005 20.35 20.75 20.00 20.34 578,500 +0.14(+0.69%)
Apr 22, 2005 21.66 21.66 20.06 20.20 880,700 -1.46(-6.74%)
Apr 21, 2005 21.57 21.99 21.40 21.66 526,800 +0.40(+1.88%)
Apr 20, 2005 21.90 22.25 21.15 21.26 791,600 -0.63(-2.88%)
Apr 19, 2005 21.23 22.11 21.00 21.89 1,452,200 +1.17(+5.65%)
Apr 18, 2005 20.30 20.90 19.82 20.72 1,548,200 +1.15(+5.88%)
Apr 15, 2005 20.16 20.40 19.55 19.57 1,004,600 -0.53(-2.64%)
Apr 14, 2005 20.50 20.87 20.08 20.10 631,200 -0.31(-1.52%)
Apr 13, 2005 20.64 20.96 20.33 20.41 458,900 -0.13(-0.63%)
Apr 12, 2005 20.26 20.90 20.14 20.54 571,400 +0.18(+0.88%)
Apr 11, 2005 20.45 21.05 20.29 20.36 517,200 -0.19(-0.92%)
Apr 08, 2005 20.97 21.10 20.50 20.55 565,800 -0.42(-2.00%)
Apr 07, 2005 20.80 21.30 20.69 20.97 453,400 +0.17(+0.82%)
Apr 06, 2005 20.81 21.16 20.63 20.80 489,800 -0.08(-0.38%)
Apr 05, 2005 21.56 21.63 20.75 20.88 832,900 -0.79(-3.65%)
Apr 04, 2005 22.45 22.51 21.10 21.67 982,100 -0.65(-2.91%)
Apr 01, 2005 23.00 23.04 22.16 22.32 859,000 -0.27(-1.20%)
Mar 31, 2005 22.30 23.44 22.13 22.59 1,767,100 +0.53(+2.40%)
Mar 30, 2005 22.29 22.29 22.00 22.06 708,900 +0.13(+0.59%)
Mar 29, 2005 21.99 22.45 21.74 21.93 1,047,600 +0.32(+1.48%)
Mar 28, 2005 22.49 22.50 21.51 21.61 1,377,700 +0.11(+0.51%)
Mar 24, 2005 21.00 22.58 20.83 21.50 2,067,100 +0.84(+4.07%)
Mar 23, 2005 20.25 21.36 20.00 20.66 1,821,100 +0.27(+1.32%)
Mar 22, 2005 21.65 21.74 20.25 20.39 2,020,200 -1.50(-6.85%)
Mar 21, 2005 22.74 22.91 21.80 21.89 1,134,200 -0.79(-3.48%)
Mar 18, 2005 22.60 22.98 22.28 22.68 1,351,800 +0.21(+0.93%)
Mar 17, 2005 22.65 23.23 21.89 22.47 2,350,600 -0.09(-0.40%)
Mar 16, 2005 22.01 22.88 21.50 22.56 2,601,800 +0.10(+0.45%)
Mar 15, 2005 23.90 24.26 22.36 22.46 2,720,700 -1.39(-5.83%)
Mar 14, 2005 24.60 24.98 22.90 23.85 2,291,000 -0.20(-0.83%)
Mar 11, 2005 24.55 24.90 23.81 24.05 2,973,900 -0.10(-0.41%)
Mar 10, 2005 25.16 25.68 23.61 24.15 4,197,000 -1.06(-4.20%)
Mar 09, 2005 25.50 26.80 25.09 25.21 4,390,100 -0.74(-2.85%)
Mar 08, 2005 27.25 27.90 25.80 25.95 4,995,000 -2.02(-7.22%)
Mar 07, 2005 30.00 30.00 27.20 27.97 7,736,300 -2.78(-9.04%)
Mar 04, 2005 35.20 37.06 30.50 30.75 9,022,800 -3.20(-9.43%)
Mar 03, 2005 32.23 34.40 31.99 33.95 4,169,300 +1.91(+5.96%)
Mar 02, 2005 33.87 33.87 31.61 32.04 2,396,100 -1.66(-4.93%)
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.