Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 33.85 34.71 33.85 34.25 285,200 -0.05(-0.15%)
May 27, 2005 34.75 35.10 33.58 34.30 424,600 -0.45(-1.29%)
May 26, 2005 32.75 35.59 32.70 34.75 1,222,200 +3.35(+10.67%)
May 25, 2005 31.80 32.02 31.40 31.40 293,300 -0.50(-1.57%)
May 24, 2005 31.93 32.05 31.70 31.90 157,200 -0.18(-0.56%)
May 23, 2005 31.67 32.45 31.55 32.08 139,800 +0.37(+1.17%)
May 20, 2005 31.82 31.87 31.50 31.71 123,600 -0.05(-0.16%)
May 19, 2005 31.86 32.15 31.45 31.76 212,800 -0.02(-0.06%)
May 18, 2005 31.50 32.15 31.45 31.78 214,600 +0.43(+1.37%)
May 17, 2005 31.07 31.60 31.05 31.35 163,600 +0.17(+0.55%)
May 16, 2005 30.50 31.30 30.50 31.18 228,200 +0.62(+2.03%)
May 13, 2005 30.45 31.05 30.29 30.56 467,600 +0.23(+0.76%)
May 12, 2005 30.00 31.13 30.00 30.33 760,400 +0.25(+0.83%)
May 11, 2005 29.20 30.38 29.20 30.08 756,700 +1.40(+4.88%)
May 10, 2005 28.82 29.10 28.54 28.68 365,600 -0.14(-0.49%)
May 09, 2005 27.59 28.82 27.59 28.82 258,200 +1.23(+4.46%)
May 06, 2005 27.44 27.75 27.44 27.59 161,100 +0.30(+1.10%)
May 05, 2005 27.50 28.29 27.09 27.29 216,100 -0.24(-0.87%)
May 04, 2005 26.74 27.68 26.60 27.53 211,300 +0.77(+2.88%)
May 03, 2005 26.70 26.91 26.65 26.76 251,400 +0.26(+0.98%)
May 02, 2005 25.80 26.56 25.80 26.50 136,200 +0.77(+2.99%)
Apr 29, 2005 26.16 26.16 25.16 25.73 168,300 -0.28(-1.08%)
Apr 28, 2005 27.06 27.12 25.90 26.01 364,800 -1.05(-3.88%)
Apr 27, 2005 26.85 27.36 26.50 27.06 147,700 +0.14(+0.52%)
Apr 26, 2005 27.50 27.80 26.85 26.92 83,100 -0.61(-2.22%)
Apr 25, 2005 26.50 27.57 26.50 27.53 537,100 +1.10(+4.16%)
Apr 22, 2005 27.07 27.07 26.22 26.43 155,400 -0.82(-3.01%)
Apr 21, 2005 27.21 27.49 26.90 27.25 135,500 +0.29(+1.08%)
Apr 20, 2005 27.35 27.56 26.96 26.96 152,100 -0.40(-1.46%)
Apr 19, 2005 27.05 27.47 26.97 27.36 120,900 +0.46(+1.71%)
Apr 18, 2005 27.05 27.46 26.53 26.90 183,800 -0.05(-0.19%)
Apr 15, 2005 28.11 28.28 26.76 26.95 451,300 -1.16(-4.13%)
Apr 14, 2005 28.34 28.35 28.00 28.11 339,800 -0.29(-1.02%)
Apr 13, 2005 27.66 28.60 27.66 28.40 421,600 +0.74(+2.68%)
Apr 12, 2005 27.75 27.83 27.13 27.66 184,900 -0.09(-0.32%)
Apr 11, 2005 27.52 28.03 27.50 27.75 170,300 +0.30(+1.09%)
Apr 08, 2005 27.86 27.90 27.40 27.45 208,700 -0.49(-1.75%)
Apr 07, 2005 27.88 28.12 27.50 27.94 259,700 -0.09(-0.32%)
Apr 06, 2005 27.90 28.62 27.90 28.03 213,400 +0.38(+1.37%)
Apr 05, 2005 27.60 27.84 27.50 27.65 256,200 +0.08(+0.29%)
Apr 04, 2005 27.97 27.97 27.35 27.57 331,700 -0.41(-1.47%)
Apr 01, 2005 28.45 28.51 27.60 27.98 191,800 -0.44(-1.55%)
Mar 31, 2005 28.70 28.89 28.39 28.42 197,800 -0.41(-1.42%)
Mar 30, 2005 28.64 29.58 28.55 28.83 433,200 +0.20(+0.70%)
Mar 29, 2005 28.18 28.90 27.63 28.63 460,200 +0.45(+1.60%)
Mar 28, 2005 28.02 28.42 27.91 28.18 164,900 +0.18(+0.64%)
Mar 24, 2005 27.45 28.14 27.16 28.00 165,800 +0.65(+2.38%)
Mar 23, 2005 27.91 27.96 27.19 27.35 181,700 -0.81(-2.88%)
Mar 22, 2005 27.78 28.35 27.49 28.16 278,800 +0.56(+2.03%)
Mar 21, 2005 28.00 28.03 27.41 27.60 211,000 -0.35(-1.25%)
Mar 18, 2005 28.56 28.68 27.94 27.95 350,000 -0.60(-2.10%)
Mar 17, 2005 28.95 28.98 28.50 28.55 177,200 -0.34(-1.18%)
Mar 16, 2005 28.90 29.05 28.63 28.89 126,200 -0.11(-0.38%)
Mar 15, 2005 29.05 29.25 28.90 29.00 280,000 +0.00(+0.00%)
Mar 14, 2005 29.61 29.82 28.71 29.00 302,000 -0.60(-2.03%)
Mar 11, 2005 29.66 30.27 29.59 29.60 167,400 -0.11(-0.37%)
Mar 10, 2005 29.71 30.35 29.35 29.71 195,200 +0.09(+0.30%)
Mar 09, 2005 29.57 29.98 29.15 29.62 203,600 -0.15(-0.50%)
Mar 08, 2005 30.10 30.21 29.38 29.77 281,600 -0.32(-1.06%)
Mar 07, 2005 29.74 30.24 29.69 30.09 349,500 +0.09(+0.30%)
Mar 04, 2005 30.13 30.19 29.68 30.00 211,200 +0.37(+1.25%)
Mar 03, 2005 30.81 31.05 29.39 29.63 854,300 -0.88(-2.88%)
Mar 02, 2005 30.80 31.05 30.32 30.51 233,300 -0.30(-0.97%)
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.