Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 38.97 38.97 38.43 38.47 124,995 -0.38(-0.97%)
Jun 29, 2005 38.27 39.15 38.00 38.84 204,963 +0.54(+1.41%)
Jun 28, 2005 37.88 38.32 37.67 38.30 114,908 +0.41(+1.07%)
Jun 27, 2005 37.71 37.92 37.36 37.89 196,714 +0.14(+0.37%)
Jun 24, 2005 37.59 37.81 37.59 37.75 377,620 +0.12(+0.31%)
Jun 23, 2005 38.13 38.13 37.51 37.64 308,506 -0.56(-1.48%)
Jun 22, 2005 37.92 38.20 37.71 38.20 101,545 +0.18(+0.47%)
Jun 21, 2005 38.00 38.51 37.54 38.02 116,794 +0.20(+0.54%)
Jun 20, 2005 38.14 38.21 37.78 37.82 51,192 -0.45(-1.19%)
Jun 17, 2005 38.70 38.76 38.15 38.27 250,387 -0.26(-0.67%)
Jun 16, 2005 37.98 38.77 37.60 38.53 370,493 +0.62(+1.63%)
Jun 15, 2005 37.73 38.07 37.53 37.91 236,500 +0.31(+0.81%)
Jun 14, 2005 37.80 38.18 37.45 37.60 217,885 -0.13(-0.33%)
Jun 13, 2005 37.63 37.89 37.43 37.73 179,441 +0.09(+0.23%)
Jun 10, 2005 37.49 37.72 37.17 37.64 263,793 +0.30(+0.80%)
Jun 09, 2005 37.55 37.58 36.92 37.35 137,122 -0.28(-0.75%)
Jun 08, 2005 37.55 37.67 37.11 37.63 186,320 +0.31(+0.84%)
Jun 07, 2005 37.49 38.25 36.94 37.31 243,396 -0.08(-0.21%)
Jun 06, 2005 36.80 37.61 36.46 37.39 457,365 +1.01(+2.78%)
Jun 03, 2005 35.63 36.52 35.58 36.38 294,819 +0.98(+2.76%)
Jun 02, 2005 34.66 35.40 34.66 35.40 180,510 +0.44(+1.25%)
Jun 01, 2005 34.59 35.06 34.26 34.96 118,405 +0.23(+0.68%)
May 31, 2005 34.50 34.89 34.25 34.73 124,981 +0.40(+1.16%)
May 27, 2005 35.09 35.09 34.22 34.33 94,589 -0.62(-1.78%)
May 26, 2005 34.96 35.30 34.71 34.95 125,429 -0.18(-0.52%)
May 25, 2005 35.53 35.79 34.77 35.14 78,314 -0.57(-1.60%)
May 24, 2005 35.87 35.87 35.31 35.71 102,670 -0.16(-0.44%)
May 23, 2005 36.05 36.19 35.79 35.87 222,683 -0.18(-0.50%)
May 20, 2005 36.52 36.62 35.67 36.05 204,100 -0.27(-0.73%)
May 19, 2005 34.94 36.44 34.94 36.31 485,109 +1.36(+3.90%)
May 18, 2005 34.38 35.30 34.38 34.95 202,915 +0.74(+2.15%)
May 17, 2005 34.05 34.34 33.75 34.21 154,583 +0.09(+0.25%)
May 16, 2005 33.94 34.13 33.70 34.13 232,583 +0.09(+0.25%)
May 13, 2005 33.96 34.35 33.61 34.04 252,121 -0.02(-0.05%)
May 12, 2005 34.24 34.37 33.82 34.06 174,189 -0.31(-0.89%)
May 11, 2005 34.20 34.55 33.64 34.36 279,156 +0.13(+0.39%)
May 10, 2005 35.06 35.06 33.99 34.23 331,209 -1.01(-2.87%)
May 09, 2005 35.29 35.49 34.38 35.24 352,740 -0.19(-0.53%)
May 06, 2005 35.04 36.28 35.04 35.43 583,332 +0.63(+1.80%)
May 05, 2005 34.18 35.04 33.91 34.80 741,883 +0.86(+2.54%)
May 04, 2005 34.15 34.15 33.66 33.94 366,182 -0.16(-0.48%)
May 03, 2005 33.48 34.13 33.06 34.10 398,934 +0.49(+1.47%)
May 02, 2005 32.73 33.70 32.50 33.61 358,539 +1.04(+3.20%)
Apr 29, 2005 32.11 32.57 31.93 32.57 161,416 +0.42(+1.32%)
Apr 28, 2005 32.08 32.36 31.88 32.15 103,661 -0.05(-0.17%)
Apr 27, 2005 31.91 32.57 31.64 32.20 81,371 +0.20(+0.64%)
Apr 26, 2005 32.14 32.26 31.65 32.00 317,093 -0.11(-0.35%)
Apr 25, 2005 31.76 32.13 31.71 32.11 425,833 +0.58(+1.85%)
Apr 22, 2005 32.35 32.62 31.16 31.53 263,653 -0.96(-2.94%)
Apr 21, 2005 32.96 33.56 32.38 32.48 547,521 -0.41(-1.26%)
Apr 20, 2005 34.15 34.15 32.54 32.90 291,074 -1.14(-3.34%)
Apr 19, 2005 33.54 34.09 33.52 34.03 180,561 +0.62(+1.85%)
Apr 18, 2005 33.09 33.52 32.73 33.41 160,119 +0.24(+0.73%)
Apr 15, 2005 33.09 33.47 32.98 33.17 150,783 +0.08(+0.24%)
Apr 14, 2005 33.48 33.80 33.09 33.09 95,758 -0.52(-1.56%)
Apr 13, 2005 33.81 34.22 33.59 33.62 106,601 -0.14(-0.42%)
Apr 12, 2005 33.41 33.95 33.11 33.76 97,529 +0.34(+1.03%)
Apr 11, 2005 34.13 34.13 33.41 33.41 94,192 -0.75(-2.20%)
Apr 08, 2005 33.97 34.32 33.76 34.17 67,076 +0.30(+0.88%)
Apr 07, 2005 34.21 34.30 33.72 33.87 120,765 -0.36(-1.05%)
Apr 06, 2005 34.28 34.60 34.13 34.23 128,519 -0.23(-0.66%)
Apr 05, 2005 34.15 34.93 34.15 34.46 89,255 +0.21(+0.62%)
Apr 04, 2005 34.46 34.64 34.08 34.24 93,826 -0.06(-0.18%)
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.