Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.51 25.54 25.21 25.27 4,311,250 -0.28(-1.09%)
May 27, 2005 25.52 25.60 25.46 25.54 2,932,194 -0.01(-0.05%)
May 26, 2005 25.65 25.80 25.45 25.56 4,987,369 +0.01(+0.05%)
May 25, 2005 25.85 25.93 25.44 25.54 3,805,486 -0.45(-1.72%)
May 24, 2005 25.82 26.11 25.81 25.99 2,976,648 +0.01(+0.03%)
May 23, 2005 25.85 26.13 25.74 25.98 4,002,514 +0.08(+0.30%)
May 20, 2005 25.94 25.94 25.63 25.91 4,495,659 +0.00(+0.00%)
May 19, 2005 25.76 25.96 25.57 25.91 4,936,033 +0.17(+0.65%)
May 18, 2005 25.31 25.77 25.22 25.74 6,408,583 +0.50(+1.99%)
May 17, 2005 25.28 25.44 24.85 25.24 7,940,357 -0.24(-0.93%)
May 16, 2005 24.99 25.54 24.69 25.47 4,723,231 +0.42(+1.67%)
May 13, 2005 25.39 25.57 24.83 25.06 4,714,484 -0.24(-0.94%)
May 12, 2005 25.55 25.82 25.22 25.29 3,526,721 -0.28(-1.09%)
May 11, 2005 25.52 25.74 25.14 25.57 6,008,361 +0.10(+0.38%)
May 10, 2005 25.47 25.84 25.35 25.47 4,648,234 -0.24(-0.92%)
May 09, 2005 25.56 26.03 25.12 25.71 6,881,795 +0.01(+0.05%)
May 06, 2005 24.56 26.30 24.56 25.70 25,589,308 +1.17(+4.78%)
May 05, 2005 24.85 24.88 24.36 24.53 5,304,422 -0.24(-0.99%)
May 04, 2005 24.66 25.04 24.66 24.77 5,561,247 +0.15(+0.62%)
May 03, 2005 25.22 25.24 24.53 24.62 9,318,982 -0.60(-2.38%)
May 02, 2005 24.94 25.22 24.84 25.22 4,804,681 +0.28(+1.12%)
Apr 29, 2005 25.11 25.38 24.56 24.94 7,788,642 -0.12(-0.47%)
Apr 28, 2005 25.18 25.40 25.03 25.06 4,313,831 -0.30(-1.18%)
Apr 27, 2005 25.20 25.47 24.99 25.36 3,259,715 +0.04(+0.17%)
Apr 26, 2005 25.33 25.49 25.01 25.31 6,079,916 -0.01(-0.06%)
Apr 25, 2005 25.35 25.47 25.13 25.33 3,212,250 +0.19(+0.75%)
Apr 22, 2005 25.38 25.40 24.80 25.14 3,621,650 -0.22(-0.88%)
Apr 21, 2005 25.07 25.38 24.83 25.36 5,817,642 +0.66(+2.65%)
Apr 20, 2005 25.31 25.77 24.69 24.71 6,525,739 -0.75(-2.93%)
Apr 19, 2005 24.94 25.49 24.87 25.45 4,303,363 +0.46(+1.84%)
Apr 18, 2005 24.55 25.36 24.43 24.99 4,767,971 +0.13(+0.50%)
Apr 15, 2005 25.17 25.54 24.86 24.87 5,863,816 -0.47(-1.87%)
Apr 14, 2005 25.84 25.96 25.11 25.34 6,466,229 -0.49(-1.89%)
Apr 13, 2005 25.98 26.19 25.76 25.83 4,092,138 -0.29(-1.09%)
Apr 12, 2005 26.10 26.29 25.70 26.12 5,060,932 +0.05(+0.19%)
Apr 11, 2005 26.19 26.30 26.03 26.07 2,429,729 -0.14(-0.53%)
Apr 08, 2005 26.43 26.56 26.10 26.21 2,832,533 -0.20(-0.77%)
Apr 07, 2005 26.30 26.44 26.23 26.41 2,927,319 +0.20(+0.75%)
Apr 06, 2005 25.98 26.36 25.93 26.21 4,205,422 +0.33(+1.27%)
Apr 05, 2005 25.70 25.96 25.63 25.89 3,627,243 +0.20(+0.76%)
Apr 04, 2005 25.88 25.94 25.62 25.69 5,558,952 -0.11(-0.43%)
Apr 01, 2005 26.15 26.25 25.63 25.80 4,868,349 -0.15(-0.56%)
Mar 31, 2005 25.94 26.14 25.75 25.95 5,123,167 +0.04(+0.16%)
Mar 30, 2005 25.50 25.96 25.50 25.91 5,214,081 +0.46(+1.81%)
Mar 29, 2005 25.80 25.91 25.29 25.45 7,495,968 -0.41(-1.59%)
Mar 28, 2005 25.94 26.16 25.85 25.86 4,957,973 -0.06(-0.24%)
Mar 24, 2005 26.12 26.19 25.91 25.92 6,060,414 -0.08(-0.30%)
Mar 23, 2005 26.60 26.78 25.98 26.00 7,657,863 -0.67(-2.51%)
Mar 22, 2005 26.67 27.04 26.60 26.67 4,503,976 -0.03(-0.13%)
Mar 21, 2005 26.71 26.81 26.49 26.70 4,031,050 -0.09(-0.34%)
Mar 18, 2005 26.80 27.04 26.62 26.79 7,679,230 -0.01(-0.03%)
Mar 17, 2005 26.72 26.95 26.57 26.80 4,066,183 +0.20(+0.73%)
Mar 16, 2005 27.06 27.17 26.47 26.60 4,160,252 -0.63(-2.31%)
Mar 15, 2005 27.13 27.32 26.99 27.23 7,081,692 +0.10(+0.39%)
Mar 14, 2005 27.04 27.28 27.01 27.13 5,520,952 +0.27(+0.99%)
Mar 11, 2005 26.95 27.23 26.76 26.86 7,118,975 +0.12(+0.44%)
Mar 10, 2005 26.66 26.87 26.36 26.74 4,752,197 +0.16(+0.60%)
Mar 09, 2005 26.79 27.10 26.52 26.58 4,873,368 -0.42(-1.55%)
Mar 08, 2005 27.02 27.11 26.80 27.00 4,172,010 -0.01(-0.05%)
Mar 07, 2005 27.11 27.30 26.93 27.02 3,956,340 +0.04(+0.16%)
Mar 04, 2005 26.71 26.99 26.53 26.97 3,939,133 +0.47(+1.79%)
Mar 03, 2005 26.40 26.79 26.23 26.50 4,155,520 +0.16(+0.61%)
Mar 02, 2005 26.28 26.64 26.07 26.34 4,169,716 +0.06(+0.24%)
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.