Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.95 25.36 24.64 25.35 8,010,614 +0.40(+1.59%)
May 27, 2005 24.86 25.03 24.77 24.95 2,594,027 +0.06(+0.23%)
May 26, 2005 24.81 24.94 24.72 24.90 3,620,722 +0.20(+0.81%)
May 25, 2005 25.14 25.20 24.55 24.70 4,253,454 -0.32(-1.29%)
May 24, 2005 24.78 25.11 24.57 25.02 4,999,599 +0.18(+0.73%)
May 23, 2005 24.57 25.09 24.54 24.84 8,819,862 +0.33(+1.33%)
May 20, 2005 24.03 24.54 23.81 24.51 5,228,132 +0.48(+2.01%)
May 19, 2005 23.97 24.03 23.64 24.03 4,873,394 +0.06(+0.25%)
May 18, 2005 23.82 23.97 23.50 23.97 6,982,213 +0.39(+1.64%)
May 17, 2005 23.20 23.92 23.13 23.58 7,927,899 +0.36(+1.56%)
May 16, 2005 22.81 23.22 22.67 23.22 7,088,805 +0.81(+3.59%)
May 13, 2005 22.43 22.65 22.13 22.42 4,687,497 +0.19(+0.87%)
May 12, 2005 22.84 22.87 22.22 22.22 4,719,048 -0.67(-2.94%)
May 11, 2005 22.64 22.98 22.48 22.90 4,400,124 -0.12(-0.52%)
May 10, 2005 23.30 23.30 22.95 23.02 2,801,242 -0.35(-1.52%)
May 09, 2005 23.36 23.40 23.07 23.37 2,870,314 +0.11(+0.46%)
May 06, 2005 23.34 23.45 23.17 23.26 3,356,374 +0.05(+0.23%)
May 05, 2005 23.26 23.68 22.93 23.21 5,552,173 +0.01(+0.04%)
May 04, 2005 22.57 23.48 22.53 23.20 8,384,113 +0.71(+3.17%)
May 03, 2005 22.63 22.98 22.40 22.49 5,715,898 -0.14(-0.62%)
May 02, 2005 22.99 23.22 22.38 22.63 6,889,265 -0.30(-1.31%)
Apr 29, 2005 23.09 23.10 22.35 22.93 6,359,715 +0.08(+0.36%)
Apr 28, 2005 23.23 23.39 22.73 22.85 5,689,463 -0.38(-1.66%)
Apr 27, 2005 22.28 23.43 22.22 23.23 12,920,676 +1.02(+4.59%)
Apr 26, 2005 21.71 22.60 21.69 22.21 13,705,195 +1.34(+6.40%)
Apr 25, 2005 20.08 21.01 20.03 20.88 7,136,559 +0.82(+4.10%)
Apr 22, 2005 19.94 20.40 19.73 20.05 5,266,506 +0.12(+0.61%)
Apr 21, 2005 20.08 20.36 19.21 19.93 12,927,498 -0.15(-0.74%)
Apr 20, 2005 20.49 20.63 19.82 20.08 4,979,133 -0.42(-2.07%)
Apr 19, 2005 20.52 20.52 20.29 20.50 5,107,896 +0.25(+1.25%)
Apr 18, 2005 20.16 20.63 19.73 20.25 7,706,187 +0.19(+0.96%)
Apr 15, 2005 20.73 21.00 19.93 20.06 11,411,331 -0.93(-4.44%)
Apr 14, 2005 21.80 21.89 20.91 20.99 8,564,041 -0.79(-3.64%)
Apr 13, 2005 21.75 21.94 21.73 21.78 3,452,733 +0.03(+0.13%)
Apr 12, 2005 21.61 21.80 21.51 21.75 5,092,547 +0.03(+0.16%)
Apr 11, 2005 21.88 21.89 21.69 21.72 2,524,102 -0.14(-0.62%)
Apr 08, 2005 22.03 22.19 21.69 21.86 2,700,619 -0.18(-0.81%)
Apr 07, 2005 22.13 22.25 21.91 22.03 3,456,997 -0.21(-0.95%)
Apr 06, 2005 22.12 22.49 22.12 22.25 3,598,551 +0.10(+0.47%)
Apr 05, 2005 22.09 22.26 21.84 22.14 4,160,505 -0.01(-0.03%)
Apr 04, 2005 21.52 22.28 21.26 22.15 7,711,304 +0.63(+2.92%)
Apr 01, 2005 22.56 22.65 21.20 21.52 16,249,763 -1.23(-5.43%)
Mar 31, 2005 22.65 22.96 22.55 22.75 2,608,523 +0.06(+0.25%)
Mar 30, 2005 22.24 22.71 22.20 22.70 3,153,422 +0.46(+2.06%)
Mar 29, 2005 22.80 22.91 22.20 22.24 4,232,135 -0.63(-2.76%)
Mar 28, 2005 22.66 23.09 22.63 22.87 3,011,015 +0.21(+0.92%)
Mar 24, 2005 22.52 22.77 22.43 22.66 2,771,396 +0.32(+1.42%)
Mar 23, 2005 22.20 22.62 22.15 22.35 4,913,472 -0.38(-1.68%)
Mar 22, 2005 23.38 23.38 22.66 22.73 3,991,663 -0.56(-2.41%)
Mar 21, 2005 23.13 23.42 23.05 23.29 5,759,388 +0.61(+2.68%)
Mar 18, 2005 22.73 22.87 22.56 22.68 4,579,199 -0.05(-0.21%)
Mar 17, 2005 23.08 23.12 22.69 22.73 3,590,024 -0.37(-1.58%)
Mar 16, 2005 23.19 23.26 22.99 23.09 3,293,271 -0.19(-0.80%)
Mar 15, 2005 22.98 23.44 22.98 23.28 4,130,659 +0.20(+0.85%)
Mar 14, 2005 23.16 23.30 22.75 23.08 5,736,364 -0.06(-0.24%)
Mar 11, 2005 23.21 23.36 22.93 23.14 6,022,031 -0.07(-0.30%)
Mar 10, 2005 22.49 23.24 22.49 23.21 8,143,641 +0.72(+3.18%)
Mar 09, 2005 22.70 22.75 22.14 22.49 7,497,266 -0.32(-1.40%)
Mar 08, 2005 22.83 23.13 22.54 22.81 5,080,609 -0.02(-0.10%)
Mar 07, 2005 23.10 23.41 22.59 22.84 7,799,988 -0.27(-1.16%)
Mar 04, 2005 22.73 23.69 22.73 23.10 10,463,940 +0.39(+1.73%)
Mar 03, 2005 23.54 23.54 22.37 22.71 16,970,326 -0.63(-2.68%)
Mar 02, 2005 24.95 24.95 22.88 23.34 33,347,146 -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.