Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.15 23.39 23.11 23.17 1,103,355 -0.02(-0.09%)
Jun 29, 2005 23.13 23.32 23.04 23.19 796,273 -0.00(-0.02%)
Jun 28, 2005 23.01 23.20 23.00 23.19 1,817,054 +0.13(+0.58%)
Jun 27, 2005 22.91 23.12 22.86 23.06 822,317 +0.09(+0.41%)
Jun 24, 2005 23.18 23.35 22.92 22.96 1,210,763 -0.27(-1.15%)
Jun 23, 2005 23.21 23.28 23.14 23.23 1,173,413 +0.00(+0.02%)
Jun 22, 2005 23.30 23.32 23.19 23.23 1,202,687 +0.03(+0.15%)
Jun 21, 2005 23.26 23.32 23.12 23.19 1,396,708 -0.09(-0.40%)
Jun 20, 2005 23.28 23.34 23.18 23.28 1,182,902 -0.03(-0.15%)
Jun 17, 2005 23.28 23.39 23.21 23.32 1,743,362 +0.05(+0.23%)
Jun 16, 2005 23.30 23.31 23.09 23.26 1,047,228 -0.28(-1.20%)
Jun 15, 2005 23.69 23.73 23.48 23.55 970,508 -0.14(-0.61%)
Jun 14, 2005 23.57 23.77 23.57 23.69 955,366 +0.09(+0.38%)
Jun 13, 2005 23.47 23.93 23.39 23.60 1,021,790 +0.07(+0.29%)
Jun 10, 2005 23.50 23.58 23.43 23.53 886,318 +0.03(+0.13%)
Jun 09, 2005 23.49 23.52 23.35 23.50 1,079,532 -0.02(-0.08%)
Jun 08, 2005 23.46 23.63 23.42 23.52 703,805 +0.09(+0.40%)
Jun 07, 2005 23.46 23.70 23.41 23.43 803,137 +0.01(+0.06%)
Jun 06, 2005 23.34 23.44 23.28 23.41 833,624 +0.00(+0.00%)
Jun 03, 2005 23.36 23.49 23.27 23.41 1,178,460 -0.02(-0.11%)
Jun 02, 2005 23.45 23.54 23.33 23.44 1,652,711 -0.24(-1.00%)
Jun 01, 2005 23.52 23.88 23.50 23.68 1,763,551 +0.13(+0.55%)
May 31, 2005 23.20 23.63 23.15 23.55 1,835,426 +0.29(+1.24%)
May 27, 2005 23.08 23.28 23.04 23.26 584,687 +0.14(+0.62%)
May 26, 2005 23.01 23.13 22.95 23.12 854,621 +0.15(+0.65%)
May 25, 2005 22.86 23.03 22.76 22.97 1,095,885 +0.02(+0.11%)
May 24, 2005 22.97 22.99 22.80 22.94 1,100,731 -0.02(-0.09%)
May 23, 2005 23.00 23.01 22.78 22.96 980,805 -0.01(-0.04%)
May 20, 2005 22.91 22.97 22.78 22.97 901,864 +0.09(+0.39%)
May 19, 2005 22.83 22.95 22.79 22.88 945,877 +0.06(+0.26%)
May 18, 2005 23.03 23.03 22.82 22.82 1,430,829 -0.12(-0.54%)
May 17, 2005 22.83 23.02 22.78 22.95 1,134,649 +0.01(+0.06%)
May 16, 2005 22.49 22.96 22.36 22.93 1,590,124 +0.44(+1.96%)
May 13, 2005 22.94 22.97 22.17 22.49 1,698,339 -0.43(-1.86%)
May 12, 2005 22.97 23.07 22.82 22.92 1,334,929 -0.06(-0.28%)
May 11, 2005 22.98 23.08 22.84 22.98 705,420 -0.05(-0.21%)
May 10, 2005 23.18 23.18 22.91 23.03 1,024,414 -0.14(-0.62%)
May 09, 2005 22.97 23.18 22.70 23.18 1,095,279 +0.26(+1.12%)
May 06, 2005 22.83 22.98 22.75 22.92 934,369 +0.09(+0.39%)
May 05, 2005 22.76 22.91 22.68 22.83 1,195,217 +0.05(+0.22%)
May 04, 2005 22.83 22.88 22.66 22.78 1,455,460 -0.01(-0.06%)
May 03, 2005 22.82 22.96 22.71 22.79 1,310,096 -0.11(-0.48%)
May 02, 2005 22.81 22.98 22.75 22.90 1,187,142 +0.14(+0.63%)
Apr 29, 2005 22.52 22.81 22.45 22.76 1,433,251 +0.26(+1.17%)
Apr 28, 2005 22.59 22.73 22.35 22.50 1,584,067 -0.29(-1.26%)
Apr 27, 2005 22.44 22.93 22.29 22.78 1,536,218 +0.33(+1.48%)
Apr 26, 2005 22.61 22.69 22.45 22.45 991,707 -0.21(-0.92%)
Apr 25, 2005 22.49 22.83 22.49 22.66 1,813,823 +0.21(+0.93%)
Apr 22, 2005 22.16 22.49 22.09 22.45 2,249,109 +0.21(+0.96%)
Apr 21, 2005 22.10 22.31 22.00 22.24 1,447,788 +0.24(+1.10%)
Apr 20, 2005 22.35 22.35 21.99 22.00 1,672,901 -0.41(-1.81%)
Apr 19, 2005 22.35 22.40 22.17 22.40 1,455,864 +0.05(+0.24%)
Apr 18, 2005 22.23 22.39 22.02 22.35 1,636,358 +0.10(+0.45%)
Apr 15, 2005 22.67 22.68 22.23 22.25 1,516,230 -0.40(-1.75%)
Apr 14, 2005 22.91 22.91 22.61 22.65 1,282,032 -0.26(-1.15%)
Apr 13, 2005 22.88 22.97 22.77 22.91 1,526,325 +0.03(+0.13%)
Apr 12, 2005 22.81 22.95 22.67 22.88 1,384,393 +0.07(+0.30%)
Apr 11, 2005 22.74 22.88 22.70 22.81 1,065,399 +0.07(+0.30%)
Apr 08, 2005 22.76 22.85 22.68 22.74 1,027,645 -0.05(-0.22%)
Apr 07, 2005 22.70 22.89 22.61 22.79 855,024 +0.03(+0.15%)
Apr 06, 2005 22.78 22.88 22.69 22.75 937,801 +0.05(+0.22%)
Apr 05, 2005 22.71 22.82 22.64 22.70 1,154,233 +0.03(+0.15%)
Apr 04, 2005 22.44 22.68 22.29 22.67 1,118,497 +0.15(+0.68%)
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.