Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 31.94 32.17 31.49 31.55 4,010,812 -0.28(-0.87%)
Jun 29, 2005 31.92 31.98 31.61 31.83 4,869,464 -0.01(-0.03%)
Jun 28, 2005 31.00 31.93 30.98 31.84 4,140,015 +0.68(+2.19%)
Jun 27, 2005 31.07 31.47 31.05 31.15 3,590,611 -0.08(-0.27%)
Jun 24, 2005 31.41 31.60 31.06 31.24 4,380,751 -0.08(-0.25%)
Jun 23, 2005 31.92 32.38 31.29 31.32 7,782,047 -0.22(-0.70%)
Jun 22, 2005 31.46 31.64 31.31 31.54 3,330,031 +0.12(+0.40%)
Jun 21, 2005 31.44 31.57 31.26 31.41 3,753,274 +0.01(+0.04%)
Jun 20, 2005 31.32 31.51 31.21 31.40 5,170,167 -0.06(-0.18%)
Jun 17, 2005 31.55 31.94 31.21 31.45 6,760,876 -0.06(-0.19%)
Jun 16, 2005 31.62 31.83 31.34 31.51 8,893,602 -0.39(-1.21%)
Jun 15, 2005 31.16 31.96 30.78 31.90 14,655,179 +0.70(+2.23%)
Jun 14, 2005 29.34 31.32 29.34 31.21 38,936,740 +4.00(+14.68%)
Jun 13, 2005 26.95 27.29 26.87 27.21 4,723,603 +0.08(+0.29%)
Jun 10, 2005 27.06 27.22 26.85 27.13 3,612,048 +0.09(+0.34%)
Jun 09, 2005 26.69 27.24 26.56 27.04 3,630,299 +0.23(+0.86%)
Jun 08, 2005 27.15 27.16 26.69 26.81 4,305,285 -0.33(-1.22%)
Jun 07, 2005 26.90 27.52 26.77 27.14 5,848,485 +0.69(+2.59%)
Jun 06, 2005 26.26 26.66 26.24 26.46 2,640,704 +0.29(+1.13%)
Jun 03, 2005 26.33 26.60 26.13 26.16 3,334,087 -0.17(-0.65%)
Jun 02, 2005 26.14 26.48 26.04 26.33 5,093,108 +0.42(+1.62%)
Jun 01, 2005 25.77 26.00 25.64 25.91 5,910,045 +0.86(+3.44%)
May 31, 2005 25.25 25.25 24.99 25.05 1,587,232 -0.19(-0.77%)
May 27, 2005 25.24 25.36 25.19 25.25 1,344,179 -0.01(-0.04%)
May 26, 2005 24.97 25.40 24.97 25.25 2,103,901 +0.33(+1.33%)
May 25, 2005 25.13 25.22 24.86 24.92 1,427,756 -0.21(-0.82%)
May 24, 2005 25.06 25.27 25.02 25.13 2,080,871 -0.08(-0.33%)
May 23, 2005 25.01 25.37 24.95 25.21 2,024,815 +0.19(+0.77%)
May 20, 2005 25.02 25.25 24.86 25.02 2,184,726 +0.08(+0.31%)
May 19, 2005 25.08 25.19 24.81 24.94 4,330,489 -0.14(-0.57%)
May 18, 2005 24.81 25.31 24.77 25.08 8,351,875 +0.64(+2.62%)
May 17, 2005 23.65 24.49 23.63 24.44 4,574,556 +0.64(+2.71%)
May 16, 2005 23.06 23.82 23.01 23.80 2,864,348 +0.74(+3.21%)
May 13, 2005 23.35 23.35 22.85 23.06 4,961,442 -0.29(-1.24%)
May 12, 2005 23.88 24.01 23.33 23.35 5,667,136 -0.53(-2.22%)
May 11, 2005 23.97 24.07 23.63 23.88 3,736,761 -0.09(-0.36%)
May 10, 2005 23.74 24.16 23.69 23.97 3,195,178 +0.02(+0.08%)
May 09, 2005 23.68 23.95 23.53 23.95 3,333,218 +0.23(+0.97%)
May 06, 2005 23.80 23.93 23.69 23.72 3,196,192 +0.00(+0.00%)
May 05, 2005 23.73 24.04 23.63 23.72 3,416,649 +0.05(+0.21%)
May 04, 2005 23.37 23.73 23.16 23.67 4,352,795 +0.33(+1.42%)
May 03, 2005 23.25 23.43 23.10 23.34 2,655,913 +0.11(+0.48%)
May 02, 2005 23.28 23.57 23.10 23.22 2,721,819 +0.06(+0.24%)
Apr 29, 2005 23.36 23.63 22.78 23.17 5,309,364 +0.36(+1.59%)
Apr 28, 2005 23.11 23.52 22.63 22.81 4,843,102 -0.31(-1.33%)
Apr 27, 2005 23.13 23.36 22.83 23.11 6,460,463 +0.47(+2.07%)
Apr 26, 2005 22.57 22.85 22.54 22.64 4,326,143 -0.08(-0.34%)
Apr 25, 2005 22.48 22.89 22.40 22.72 2,703,423 +0.32(+1.42%)
Apr 22, 2005 22.54 22.71 22.27 22.41 3,950,990 -0.13(-0.59%)
Apr 21, 2005 22.62 22.69 22.33 22.54 3,778,477 +0.23(+1.03%)
Apr 20, 2005 22.64 22.73 22.28 22.31 3,498,778 -0.34(-1.48%)
Apr 19, 2005 22.64 22.74 22.34 22.64 4,158,266 +0.00(+0.02%)
Apr 18, 2005 22.30 22.71 22.05 22.64 5,868,763 +0.23(+1.01%)
Apr 15, 2005 22.68 22.76 22.23 22.41 7,410,804 -0.41(-1.77%)
Apr 14, 2005 22.81 23.08 22.78 22.82 5,238,534 -0.58(-2.50%)
Apr 13, 2005 23.57 23.71 23.33 23.40 3,817,875 -0.31(-1.30%)
Apr 12, 2005 23.39 23.85 23.19 23.71 4,849,765 +0.22(+0.94%)
Apr 11, 2005 23.22 23.58 23.19 23.49 3,628,995 +0.28(+1.21%)
Apr 08, 2005 23.57 23.63 23.16 23.21 3,095,813 -0.33(-1.39%)
Apr 07, 2005 23.41 23.59 23.15 23.54 5,547,783 +0.06(+0.25%)
Apr 06, 2005 23.14 23.55 23.13 23.48 5,561,108 +0.34(+1.45%)
Apr 05, 2005 22.99 23.25 22.99 23.14 4,921,609 +0.19(+0.82%)
Apr 04, 2005 23.24 23.29 22.79 22.95 7,211,639 -0.34(-1.44%)
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.