Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 22.07 22.20 21.47 21.60 13,912,596 -0.21(-0.97%)
Mar 31, 2005 22.17 22.33 21.71 21.81 14,118,524 -0.50(-2.22%)
Mar 30, 2005 22.31 22.62 21.54 22.30 23,390,538 +0.00(+0.00%)
Mar 29, 2005 22.78 23.04 22.20 22.30 16,000,319 -0.50(-2.21%)
Mar 28, 2005 23.07 23.40 22.59 22.81 13,924,363 -0.26(-1.11%)
Mar 24, 2005 23.08 23.71 23.05 23.06 23,571,624 +0.05(+0.20%)
Mar 23, 2005 22.50 23.17 22.46 23.02 19,851,508 +0.49(+2.16%)
Mar 22, 2005 22.96 23.17 22.45 22.53 16,969,816 -0.41(-1.80%)
Mar 21, 2005 22.17 23.00 22.04 22.94 17,826,872 +0.76(+3.43%)
Mar 18, 2005 22.66 22.73 21.77 22.18 17,406,190 -0.46(-2.03%)
Mar 17, 2005 22.94 23.03 22.59 22.64 12,055,643 -0.23(-1.00%)
Mar 16, 2005 23.17 23.54 22.86 22.87 14,582,681 -0.39(-1.70%)
Mar 15, 2005 23.86 24.09 23.25 23.27 10,299,367 -0.48(-2.01%)
Mar 14, 2005 23.57 23.84 23.40 23.74 15,584,866 +0.65(+2.82%)
Mar 11, 2005 23.84 23.87 22.88 23.09 19,944,012 -0.53(-2.25%)
Mar 10, 2005 23.71 23.92 23.25 23.62 18,775,450 -0.01(-0.04%)
Mar 09, 2005 24.11 24.56 23.56 23.63 24,791,504 -0.63(-2.61%)
Mar 08, 2005 25.50 25.55 24.10 24.27 36,293,104 -1.29(-5.06%)
Mar 07, 2005 25.41 26.09 25.24 25.56 13,924,036 +0.26(+1.02%)
Mar 04, 2005 25.49 25.71 25.09 25.30 16,156,236 -0.11(-0.43%)
Mar 03, 2005 25.70 25.86 25.04 25.41 20,737,002 -0.35(-1.35%)
Mar 02, 2005 26.25 26.40 25.61 25.76 25,808,072 -0.78(-2.94%)
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.