Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 21.21 21.30 20.95 21.00 3,077,200 -0.19(-0.90%)
May 27, 2005 21.28 21.41 21.15 21.19 2,705,400 -0.17(-0.80%)
May 26, 2005 21.61 21.73 21.28 21.36 2,915,400 -0.23(-1.07%)
May 25, 2005 21.36 21.73 21.26 21.59 3,376,900 +0.10(+0.47%)
May 24, 2005 21.65 21.65 21.33 21.49 3,091,800 -0.14(-0.65%)
May 23, 2005 21.53 21.78 21.43 21.63 2,620,300 +0.17(+0.79%)
May 20, 2005 21.72 21.73 21.00 21.46 9,533,600 -0.28(-1.29%)
May 19, 2005 21.54 21.85 21.38 21.74 4,092,800 +0.20(+0.93%)
May 18, 2005 21.34 21.54 21.30 21.54 4,298,800 +0.30(+1.41%)
May 17, 2005 20.85 21.30 20.85 21.24 5,511,100 +0.24(+1.14%)
May 16, 2005 20.50 21.03 20.50 21.00 4,031,500 +0.40(+1.94%)
May 13, 2005 20.91 20.99 20.32 20.60 4,547,600 -0.30(-1.44%)
May 12, 2005 20.97 21.18 20.90 20.90 4,925,600 -0.10(-0.48%)
May 11, 2005 20.95 21.18 20.90 21.00 4,644,000 +0.08(+0.38%)
May 10, 2005 20.92 21.06 20.91 20.92 4,478,000 -0.21(-0.99%)
May 09, 2005 20.92 21.13 20.79 21.13 6,492,800 +0.15(+0.71%)
May 06, 2005 21.27 21.46 20.88 20.98 5,791,600 -0.41(-1.92%)
May 05, 2005 21.23 21.60 21.20 21.39 5,243,000 +0.00(+0.00%)
May 04, 2005 21.46 21.88 21.35 21.39 5,727,000 -0.07(-0.33%)
May 03, 2005 21.28 21.70 21.17 21.46 4,310,000 +0.11(+0.52%)
May 02, 2005 21.30 21.56 21.19 21.35 4,037,000 +0.00(+0.00%)
Apr 29, 2005 21.52 21.63 20.92 21.35 5,356,900 -0.03(-0.14%)
Apr 28, 2005 21.62 21.86 21.37 21.38 4,139,800 -0.39(-1.79%)
Apr 27, 2005 21.77 21.85 21.45 21.77 4,656,000 -0.03(-0.14%)
Apr 26, 2005 21.88 21.93 21.74 21.80 3,417,000 -0.07(-0.32%)
Apr 25, 2005 21.37 21.95 21.34 21.87 6,494,100 +0.58(+2.72%)
Apr 22, 2005 21.20 21.46 21.00 21.29 5,282,600 -0.11(-0.51%)
Apr 21, 2005 20.90 21.42 20.88 21.40 5,188,600 +0.63(+3.03%)
Apr 20, 2005 21.28 21.32 20.73 20.77 6,391,600 -0.60(-2.81%)
Apr 19, 2005 20.95 21.42 20.85 21.37 5,836,600 +0.43(+2.05%)
Apr 18, 2005 20.92 21.04 20.71 20.94 5,206,200 -0.08(-0.38%)
Apr 15, 2005 21.24 21.40 20.95 21.02 5,106,100 -0.32(-1.50%)
Apr 14, 2005 21.41 21.53 21.34 21.34 5,488,100 -0.17(-0.79%)
Apr 13, 2005 21.84 21.90 21.35 21.51 11,653,400 -0.24(-1.10%)
Apr 12, 2005 21.32 21.88 21.31 21.75 4,776,100 +0.36(+1.68%)
Apr 11, 2005 21.42 21.62 21.18 21.39 2,795,500 -0.03(-0.14%)
Apr 08, 2005 21.55 21.66 21.41 21.42 3,254,000 -0.25(-1.15%)
Apr 07, 2005 21.09 21.97 21.05 21.67 6,263,100 +0.06(+0.28%)
Apr 06, 2005 22.15 22.22 21.58 21.61 8,227,200 -0.29(-1.32%)
Apr 05, 2005 21.57 22.03 21.55 21.90 7,260,300 +0.41(+1.91%)
Apr 04, 2005 21.68 21.85 21.30 21.49 4,764,700 -0.02(-0.09%)
Apr 01, 2005 21.82 21.90 21.26 21.51 4,155,800 -0.33(-1.51%)
Mar 31, 2005 21.80 22.03 21.66 21.84 4,908,000 +0.03(+0.14%)
Mar 30, 2005 21.53 21.98 21.39 21.81 3,332,900 +0.27(+1.25%)
Mar 29, 2005 21.58 21.98 21.42 21.54 3,176,400 -0.10(-0.46%)
Mar 28, 2005 21.45 21.78 21.42 21.64 4,575,800 +0.29(+1.36%)
Mar 24, 2005 21.17 21.35 20.97 21.35 3,776,700 +0.23(+1.09%)
Mar 23, 2005 21.28 21.37 20.70 21.12 6,585,700 -0.18(-0.85%)
Mar 22, 2005 21.58 21.64 21.25 21.30 5,720,600 -0.04(-0.19%)
Mar 21, 2005 21.90 21.93 21.03 21.34 7,219,900 -0.15(-0.70%)
Mar 18, 2005 21.68 21.82 21.25 21.49 12,481,600 -0.18(-0.83%)
Mar 17, 2005 21.82 21.85 21.45 21.67 4,078,000 -0.19(-0.87%)
Mar 16, 2005 22.02 22.10 21.67 21.86 5,516,800 -0.31(-1.40%)
Mar 15, 2005 22.45 22.46 22.04 22.17 3,605,600 -0.32(-1.42%)
Mar 14, 2005 22.57 22.70 22.39 22.49 5,336,100 -0.09(-0.40%)
Mar 11, 2005 22.24 22.68 22.16 22.58 8,562,300 +0.43(+1.94%)
Mar 10, 2005 21.93 22.18 21.89 22.15 10,677,800 +0.29(+1.33%)
Mar 09, 2005 21.63 21.91 21.61 21.86 8,885,700 +0.16(+0.74%)
Mar 08, 2005 21.85 21.92 21.59 21.70 11,035,700 -0.20(-0.91%)
Mar 07, 2005 21.52 22.00 21.52 21.90 4,715,200 +0.31(+1.44%)
Mar 04, 2005 21.73 21.74 21.46 21.59 3,091,800 +0.05(+0.23%)
Mar 03, 2005 21.44 21.64 21.36 21.54 9,005,400 +0.28(+1.32%)
Mar 02, 2005 21.35 21.49 21.15 21.26 3,391,700 -0.09(-0.42%)
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.