Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 24.75 24.98 24.33 24.52 16,159,178 -0.06(-0.26%)
Jun 29, 2005 24.83 24.87 24.39 24.59 7,724,280 -0.23(-0.92%)
Jun 28, 2005 24.76 24.98 24.49 24.82 7,145,065 +0.16(+0.63%)
Jun 27, 2005 24.71 24.91 24.44 24.66 9,658,701 -0.20(-0.81%)
Jun 24, 2005 25.63 25.64 24.73 24.86 12,955,845 -0.82(-3.18%)
Jun 23, 2005 25.24 25.99 25.15 25.68 22,798,574 +0.39(+1.56%)
Jun 22, 2005 25.58 25.75 24.97 25.29 19,085,650 -0.03(-0.11%)
Jun 21, 2005 25.24 25.43 25.00 25.31 11,663,072 +0.24(+0.95%)
Jun 20, 2005 24.70 25.24 24.29 25.07 16,508,602 +0.38(+1.52%)
Jun 17, 2005 25.06 25.10 24.63 24.70 12,430,564 -0.06(-0.22%)
Jun 16, 2005 24.62 24.92 24.26 24.75 13,326,517 +0.13(+0.52%)
Jun 15, 2005 24.54 24.73 23.65 24.62 45,483,724 -0.07(-0.30%)
Jun 14, 2005 26.26 26.69 23.87 24.70 65,603,268 -1.55(-5.91%)
Jun 13, 2005 25.70 26.97 25.62 26.25 38,405,012 +0.57(+2.22%)
Jun 10, 2005 25.95 25.97 25.51 25.68 12,668,853 -0.29(-1.13%)
Jun 09, 2005 24.73 25.98 24.71 25.97 16,885,812 +1.05(+4.20%)
Jun 08, 2005 25.17 25.51 24.66 24.93 16,853,450 -0.17(-0.69%)
Jun 07, 2005 25.55 25.97 25.01 25.10 26,534,706 -0.62(-2.43%)
Jun 06, 2005 25.51 26.01 25.49 25.73 13,970,779 -0.25(-0.95%)
Jun 03, 2005 25.95 26.18 25.70 25.97 15,243,613 -0.06(-0.25%)
Jun 02, 2005 25.01 26.04 25.01 26.04 18,641,106 +0.94(+3.73%)
Jun 01, 2005 24.71 25.56 24.41 25.10 21,699,636 +0.23(+0.92%)
May 31, 2005 25.15 25.36 24.46 24.87 20,788,320 -0.39(-1.53%)
May 27, 2005 25.50 25.50 24.99 25.26 8,791,186 -0.17(-0.65%)
May 26, 2005 24.95 25.62 24.90 25.42 21,485,862 +0.70(+2.82%)
May 25, 2005 24.99 25.12 24.49 24.73 14,580,392 -0.32(-1.28%)
May 24, 2005 24.58 25.14 24.46 25.05 14,224,103 +0.35(+1.41%)
May 23, 2005 24.30 24.95 24.23 24.70 19,167,368 +0.56(+2.32%)
May 20, 2005 23.69 24.15 23.41 24.14 14,082,895 +0.42(+1.78%)
May 19, 2005 23.82 23.92 23.45 23.72 12,336,099 -0.05(-0.19%)
May 18, 2005 23.53 23.82 23.28 23.76 14,983,097 +0.17(+0.74%)
May 17, 2005 23.19 23.70 23.17 23.59 17,427,762 +0.26(+1.10%)
May 16, 2005 22.97 23.49 22.96 23.33 18,089,676 +0.08(+0.36%)
May 13, 2005 22.81 23.38 21.84 23.25 72,192,656 +2.33(+11.15%)
May 12, 2005 20.47 21.19 20.45 20.92 22,760,658 +0.45(+2.20%)
May 11, 2005 20.93 21.02 20.43 20.47 15,129,208 -0.35(-1.68%)
May 10, 2005 21.38 21.39 20.58 20.82 20,024,096 -0.84(-3.90%)
May 09, 2005 21.36 21.81 21.23 21.66 20,302,264 +0.39(+1.86%)
May 06, 2005 21.23 21.27 20.74 21.27 9,689,754 +0.28(+1.36%)
May 05, 2005 20.70 21.24 20.59 20.98 16,868,488 +0.40(+1.96%)
May 04, 2005 20.04 20.72 19.97 20.58 12,770,183 +0.63(+3.17%)
May 03, 2005 20.07 20.44 19.86 19.94 11,971,965 -0.11(-0.55%)
May 02, 2005 20.37 20.60 19.75 20.05 9,122,633 -0.07(-0.36%)
Apr 29, 2005 20.11 20.26 19.20 20.13 13,030,045 +0.21(+1.06%)
Apr 28, 2005 19.79 20.18 19.59 19.92 10,158,813 +0.06(+0.32%)
Apr 27, 2005 20.10 20.17 19.44 19.85 16,598,165 -0.79(-3.82%)
Apr 26, 2005 20.74 21.17 20.22 20.64 9,619,476 -0.09(-0.44%)
Apr 25, 2005 20.59 20.89 20.49 20.73 8,666,649 +0.32(+1.57%)
Apr 22, 2005 20.48 20.61 20.17 20.41 9,159,896 -0.19(-0.94%)
Apr 21, 2005 19.92 20.68 19.74 20.60 14,658,841 +1.08(+5.55%)
Apr 20, 2005 20.48 20.60 19.50 19.52 15,381,226 -0.61(-3.05%)
Apr 19, 2005 19.78 20.28 19.69 20.14 9,954,846 +0.68(+3.49%)
Apr 18, 2005 19.48 19.90 19.37 19.46 12,886,876 -0.14(-0.70%)
Apr 15, 2005 20.04 20.19 19.41 19.59 17,164,958 -0.71(-3.48%)
Apr 14, 2005 20.51 20.71 20.23 20.30 9,590,385 -0.17(-0.81%)
Apr 13, 2005 21.38 21.44 20.33 20.47 13,576,246 -0.89(-4.17%)
Apr 12, 2005 21.04 21.39 20.57 21.36 13,952,801 +0.26(+1.22%)
Apr 11, 2005 21.68 21.75 21.04 21.10 8,944,815 -0.42(-1.96%)
Apr 08, 2005 21.90 22.39 21.48 21.52 16,930,266 -0.28(-1.30%)
Apr 07, 2005 21.52 22.03 21.16 21.81 13,792,634 +0.39(+1.84%)
Apr 06, 2005 21.49 21.84 21.34 21.41 15,457,386 +0.32(+1.52%)
Apr 05, 2005 21.48 21.93 20.96 21.09 11,716,352 -0.38(-1.75%)
Apr 04, 2005 21.48 21.54 20.99 21.47 11,479,371 -0.13(-0.60%)
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.