Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.17 24.30 23.96 24.07 1,537,881 -0.10(-0.43%)
May 27, 2005 24.03 24.22 23.99 24.17 663,184 +0.10(+0.42%)
May 26, 2005 23.88 24.16 23.88 24.07 1,103,397 +0.23(+0.98%)
May 25, 2005 23.94 23.94 23.54 23.83 2,132,312 -0.06(-0.26%)
May 24, 2005 23.90 24.08 23.73 23.90 1,360,746 -0.31(-1.28%)
May 23, 2005 24.20 24.34 24.11 24.21 1,059,710 +0.01(+0.03%)
May 20, 2005 24.33 24.33 24.06 24.20 915,996 -0.09(-0.38%)
May 19, 2005 24.42 24.42 24.11 24.29 971,859 -0.14(-0.58%)
May 18, 2005 24.23 24.56 24.23 24.43 860,612 +0.21(+0.85%)
May 17, 2005 23.84 24.30 23.70 24.23 1,434,274 +0.48(+2.01%)
May 16, 2005 23.37 23.84 23.18 23.75 1,361,462 +0.48(+2.07%)
May 13, 2005 23.70 23.70 23.04 23.27 1,518,067 -0.43(-1.82%)
May 12, 2005 24.21 24.36 23.60 23.70 1,533,823 -0.44(-1.84%)
May 11, 2005 24.42 24.49 23.87 24.14 2,971,200 -0.22(-0.89%)
May 10, 2005 24.44 24.66 24.33 24.36 2,319,952 -0.06(-0.24%)
May 09, 2005 24.34 24.47 24.20 24.42 5,245,556 +0.42(+1.75%)
May 06, 2005 21.89 24.32 21.82 24.00 5,214,044 +1.99(+9.04%)
May 05, 2005 22.13 22.39 21.95 22.01 1,037,270 -0.21(-0.92%)
May 04, 2005 21.71 22.30 21.61 22.22 1,520,693 +0.62(+2.85%)
May 03, 2005 21.47 21.83 21.44 21.60 1,468,889 -0.08(-0.35%)
May 02, 2005 21.64 21.89 21.56 21.68 1,300,348 +0.08(+0.37%)
Apr 29, 2005 21.65 21.72 21.39 21.60 1,686,608 +0.05(+0.23%)
Apr 28, 2005 21.76 21.87 21.55 21.55 1,649,367 -0.21(-0.98%)
Apr 27, 2005 21.76 21.92 21.51 21.76 1,522,841 -0.21(-0.95%)
Apr 26, 2005 22.45 22.51 21.87 21.97 2,019,633 -0.58(-2.58%)
Apr 25, 2005 22.50 22.76 22.30 22.55 1,054,936 +0.26(+1.15%)
Apr 22, 2005 22.41 22.58 22.12 22.30 1,462,443 -0.18(-0.80%)
Apr 21, 2005 22.31 22.49 22.18 22.48 2,084,806 +0.36(+1.63%)
Apr 20, 2005 22.52 22.62 22.09 22.12 1,674,195 -0.36(-1.58%)
Apr 19, 2005 22.42 22.61 22.18 22.47 1,607,828 +0.04(+0.19%)
Apr 18, 2005 22.44 22.58 22.31 22.43 2,072,153 -0.15(-0.67%)
Apr 15, 2005 22.93 23.21 22.58 22.58 2,461,517 -0.44(-1.89%)
Apr 14, 2005 23.82 23.87 22.85 23.02 3,299,689 -0.80(-3.38%)
Apr 13, 2005 24.54 24.54 23.74 23.82 1,954,699 -0.72(-2.92%)
Apr 12, 2005 24.59 24.82 24.19 24.54 2,372,950 -0.07(-0.29%)
Apr 11, 2005 23.95 24.80 23.95 24.61 2,959,264 +0.88(+3.69%)
Apr 08, 2005 24.17 24.22 23.67 23.73 1,048,968 -0.47(-1.94%)
Apr 07, 2005 23.78 24.27 23.78 24.20 1,764,434 +0.43(+1.80%)
Apr 06, 2005 23.64 23.86 23.39 23.78 1,838,916 +0.15(+0.64%)
Apr 05, 2005 23.50 23.93 23.48 23.63 1,384,141 +0.16(+0.70%)
Apr 04, 2005 23.37 23.57 23.02 23.46 1,110,798 +0.13(+0.56%)
Apr 01, 2005 23.39 23.75 23.17 23.33 1,313,478 +0.11(+0.49%)
Mar 31, 2005 23.05 23.42 22.96 23.22 949,180 +0.13(+0.56%)
Mar 30, 2005 22.51 23.11 22.51 23.09 1,948,731 +0.62(+2.78%)
Mar 29, 2005 23.04 23.26 22.42 22.46 2,851,598 -0.67(-2.88%)
Mar 28, 2005 23.25 23.63 23.09 23.13 1,724,089 +0.05(+0.22%)
Mar 24, 2005 23.06 23.19 22.79 23.08 2,328,308 +0.04(+0.18%)
Mar 23, 2005 23.33 23.40 23.03 23.04 1,643,160 -0.34(-1.45%)
Mar 22, 2005 23.84 24.09 23.37 23.38 1,576,078 -0.36(-1.52%)
Mar 21, 2005 24.09 24.15 23.71 23.74 1,048,251 -0.44(-1.80%)
Mar 18, 2005 23.96 24.33 23.79 24.17 2,943,508 +0.40(+1.67%)
Mar 17, 2005 23.73 23.94 23.53 23.78 1,550,534 +0.15(+0.62%)
Mar 16, 2005 23.75 23.83 23.45 23.63 2,016,291 -0.08(-0.35%)
Mar 15, 2005 23.94 24.07 23.70 23.71 2,104,620 -0.04(-0.16%)
Mar 14, 2005 24.10 24.19 23.67 23.75 1,744,380 -0.24(-1.01%)
Mar 11, 2005 23.73 24.22 23.59 23.99 1,140,161 +0.16(+0.67%)
Mar 10, 2005 24.15 24.27 23.50 23.83 3,123,031 -0.54(-2.23%)
Mar 09, 2005 24.47 24.90 24.34 24.38 2,510,695 -0.32(-1.31%)
Mar 08, 2005 24.71 25.13 23.88 24.70 4,400,700 -0.85(-3.33%)
Mar 07, 2005 25.72 25.76 25.50 25.55 1,635,043 -0.27(-1.05%)
Mar 04, 2005 25.59 26.02 25.46 25.82 2,223,029 +0.39(+1.51%)
Mar 03, 2005 25.95 25.97 25.30 25.44 1,872,100 -0.51(-1.97%)
Mar 02, 2005 26.05 26.23 25.90 25.95 2,483,480 -0.21(-0.80%)
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.