Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.35 25.57 25.19 25.52 3,215,208 +0.22(+0.87%)
Apr 28, 2005 25.43 25.60 25.24 25.30 2,388,444 -0.16(-0.64%)
Apr 27, 2005 25.47 25.62 25.28 25.46 6,507,704 +0.04(+0.17%)
Apr 26, 2005 26.07 26.09 25.41 25.41 3,167,447 -0.66(-2.54%)
Apr 25, 2005 26.02 26.32 25.94 26.07 3,379,581 +0.12(+0.48%)
Apr 22, 2005 25.63 26.02 25.58 25.95 2,344,901 +0.32(+1.26%)
Apr 21, 2005 25.28 25.75 25.27 25.63 2,689,976 +0.29(+1.13%)
Apr 20, 2005 25.57 25.71 25.34 25.34 1,711,221 -0.29(-1.15%)
Apr 19, 2005 25.28 25.67 25.28 25.63 1,961,455 +0.24(+0.96%)
Apr 18, 2005 25.12 25.46 24.99 25.39 2,245,978 +0.32(+1.29%)
Apr 15, 2005 25.41 25.63 25.07 25.07 2,521,657 -0.45(-1.76%)
Apr 14, 2005 25.65 25.80 25.46 25.52 3,744,249 -0.19(-0.74%)
Apr 13, 2005 26.00 26.02 25.71 25.71 2,052,758 -0.27(-1.05%)
Apr 12, 2005 25.74 26.03 25.64 25.98 3,258,886 +0.26(+1.00%)
Apr 11, 2005 25.44 25.84 25.42 25.72 1,904,441 +0.27(+1.07%)
Apr 08, 2005 25.54 25.69 25.43 25.45 1,285,593 -0.16(-0.63%)
Apr 07, 2005 25.52 25.79 25.46 25.61 2,277,002 +0.12(+0.46%)
Apr 06, 2005 25.71 25.80 25.46 25.49 2,278,363 -0.19(-0.74%)
Apr 05, 2005 25.52 25.77 25.52 25.69 3,162,004 +0.16(+0.63%)
Apr 04, 2005 25.26 25.55 25.13 25.52 2,551,728 +0.35(+1.40%)
Apr 01, 2005 25.24 25.58 24.95 25.17 3,051,515 +0.11(+0.44%)
Mar 31, 2005 24.94 25.10 24.84 25.06 3,210,717 +0.17(+0.68%)
Mar 30, 2005 24.62 24.91 24.56 24.89 3,354,816 +0.37(+1.50%)
Mar 29, 2005 25.14 25.15 24.50 24.52 7,272,692 -0.83(-3.28%)
Mar 28, 2005 25.21 25.45 25.10 25.35 3,350,870 +0.00(+0.00%)
Mar 24, 2005 25.17 25.47 25.17 25.35 4,322,685 +0.26(+1.05%)
Mar 23, 2005 25.25 25.25 24.77 25.09 3,671,588 -0.15(-0.61%)
Mar 22, 2005 25.74 25.82 25.20 25.24 3,926,039 -0.53(-2.05%)
Mar 21, 2005 25.76 25.94 25.61 25.77 4,162,122 +0.03(+0.11%)
Mar 18, 2005 25.91 26.09 25.74 25.74 5,989,684 -0.35(-1.32%)
Mar 17, 2005 26.06 26.25 25.81 26.09 2,261,082 +0.08(+0.31%)
Mar 16, 2005 26.09 26.24 25.88 26.01 2,792,301 -0.16(-0.62%)
Mar 15, 2005 26.28 26.42 25.96 26.17 2,495,123 +0.00(+0.00%)
Mar 14, 2005 25.83 26.18 25.80 26.17 2,821,964 +0.43(+1.68%)
Mar 11, 2005 25.99 26.05 25.71 25.74 1,827,153 -0.24(-0.93%)
Mar 10, 2005 25.72 25.99 25.64 25.98 3,760,986 +0.29(+1.12%)
Mar 09, 2005 26.12 26.12 25.63 25.69 8,618,020 -0.49(-1.85%)
Mar 08, 2005 26.31 26.31 26.09 26.18 3,056,686 -0.13(-0.50%)
Mar 07, 2005 26.35 26.45 26.27 26.31 6,005,876 -0.02(-0.08%)
Mar 04, 2005 26.15 26.44 26.11 26.33 3,173,842 +0.17(+0.65%)
Mar 03, 2005 26.18 26.33 25.96 26.16 2,761,413 +0.10(+0.39%)
Mar 02, 2005 26.18 26.21 25.92 26.06 3,222,419 -0.15(-0.56%)
Mar 01, 2005 25.83 26.37 25.72 26.21 3,919,100 +0.35(+1.36%)
Feb 28, 2005 26.09 26.31 25.82 25.85 4,064,559 -0.24(-0.93%)
Feb 25, 2005 25.91 26.13 25.66 26.10 4,002,783 +0.12(+0.45%)
Feb 24, 2005 25.72 26.07 25.57 25.98 3,152,343 +0.26(+1.00%)
Feb 23, 2005 25.87 25.96 25.57 25.72 3,070,701 +0.05(+0.20%)
Feb 22, 2005 26.39 26.42 25.65 25.67 3,440,268 -0.75(-2.84%)
Feb 18, 2005 26.46 26.49 26.09 26.42 3,623,691 -0.04(-0.14%)
Feb 17, 2005 26.38 26.59 26.31 26.46 2,760,324 +0.01(+0.06%)
Feb 16, 2005 26.33 26.44 26.13 26.44 2,276,866 +0.09(+0.33%)
Feb 15, 2005 26.45 26.55 26.32 26.35 1,614,611 -0.09(-0.33%)
Feb 14, 2005 26.29 26.46 26.29 26.44 2,157,124 +0.16(+0.62%)
Feb 11, 2005 26.20 26.52 26.15 26.28 1,839,127 -0.06(-0.22%)
Feb 10, 2005 26.10 26.41 25.99 26.34 1,809,328 +0.29(+1.10%)
Feb 09, 2005 26.34 26.50 26.02 26.05 3,341,345 -0.37(-1.42%)
Feb 08, 2005 25.94 26.46 25.88 26.43 2,039,287 +0.40(+1.52%)
Feb 07, 2005 25.95 26.15 25.95 26.03 1,389,687 -0.06(-0.23%)
Feb 04, 2005 25.79 26.09 25.75 26.09 2,321,905 +0.33(+1.28%)
Feb 03, 2005 25.83 25.91 25.55 25.76 3,069,476 -0.14(-0.54%)
Feb 02, 2005 25.80 26.02 25.69 25.90 2,957,490 +0.20(+0.77%)
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.