Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.74 33.61 32.55 32.88 493,699 +0.30(+0.91%)
Jun 29, 2005 32.42 33.53 32.28 32.58 393,334 +0.39(+1.22%)
Jun 28, 2005 31.92 32.43 31.68 32.19 326,361 +0.49(+1.56%)
Jun 27, 2005 31.43 31.85 31.22 31.70 332,894 +0.41(+1.30%)
Jun 24, 2005 31.15 31.74 31.00 31.29 2,000,706 +0.08(+0.26%)
Jun 23, 2005 31.12 31.45 30.91 31.21 560,174 +0.22(+0.70%)
Jun 22, 2005 31.44 31.44 30.52 30.99 470,766 -0.17(-0.54%)
Jun 21, 2005 30.88 31.43 30.69 31.16 378,346 +0.44(+1.43%)
Jun 20, 2005 30.23 30.90 30.22 30.72 375,133 +0.34(+1.11%)
Jun 17, 2005 30.53 31.10 30.26 30.38 326,401 -0.18(-0.59%)
Jun 16, 2005 30.04 30.65 29.90 30.56 263,848 +0.50(+1.66%)
Jun 15, 2005 30.21 30.62 29.88 30.06 321,192 -0.19(-0.62%)
Jun 14, 2005 30.56 30.75 30.05 30.25 303,236 -0.50(-1.64%)
Jun 13, 2005 30.86 31.31 30.53 30.75 345,794 -0.04(-0.13%)
Jun 10, 2005 30.76 31.12 30.62 30.79 285,233 +0.13(+0.41%)
Jun 09, 2005 30.39 30.76 30.06 30.67 219,036 +0.31(+1.04%)
Jun 08, 2005 30.63 30.97 30.19 30.35 201,651 -0.20(-0.67%)
Jun 07, 2005 30.71 31.23 30.55 30.55 395,218 -0.04(-0.13%)
Jun 06, 2005 30.22 30.95 29.87 30.59 555,253 +0.21(+0.70%)
Jun 03, 2005 30.78 31.16 30.21 30.38 467,799 -0.52(-1.67%)
Jun 02, 2005 31.53 31.75 30.62 30.90 761,366 -0.47(-1.50%)
Jun 01, 2005 31.89 32.53 31.31 31.37 976,510 -0.24(-0.76%)
May 31, 2005 31.92 31.98 31.42 31.61 698,808 -0.22(-0.68%)
May 27, 2005 31.97 32.16 31.74 31.83 439,958 -0.06(-0.18%)
May 26, 2005 31.05 32.16 31.01 31.88 421,382 +0.88(+2.82%)
May 25, 2005 31.30 31.54 30.90 31.01 243,321 -0.42(-1.34%)
May 24, 2005 31.91 32.09 31.28 31.43 463,527 -0.20(-0.64%)
May 23, 2005 30.55 31.86 30.55 31.63 899,041 +0.98(+3.21%)
May 20, 2005 30.75 30.75 30.24 30.65 682,235 -0.53(-1.70%)
May 19, 2005 30.75 31.56 30.61 31.18 977,559 +0.40(+1.29%)
May 18, 2005 30.47 30.79 30.38 30.78 360,774 +0.44(+1.45%)
May 17, 2005 29.92 30.43 29.79 30.34 414,668 +0.35(+1.18%)
May 16, 2005 29.89 30.14 29.52 29.99 418,088 +0.09(+0.29%)
May 13, 2005 29.99 30.38 29.79 29.90 438,589 -0.17(-0.58%)
May 12, 2005 30.42 30.64 29.80 30.08 426,008 -0.13(-0.43%)
May 11, 2005 30.17 30.38 30.06 30.21 423,728 -0.03(-0.11%)
May 10, 2005 29.94 30.36 29.70 30.24 415,084 +0.09(+0.29%)
May 09, 2005 29.95 30.24 29.41 30.15 886,756 +0.42(+1.42%)
May 06, 2005 30.35 30.58 29.73 29.73 470,792 -0.66(-2.18%)
May 05, 2005 29.59 30.41 29.20 30.39 851,862 +0.75(+2.55%)
May 04, 2005 28.99 29.90 28.82 29.64 814,757 +0.74(+2.58%)
May 03, 2005 28.49 28.97 28.37 28.90 614,785 +0.32(+1.12%)
May 02, 2005 27.94 28.75 27.92 28.58 669,082 +0.50(+1.77%)
Apr 29, 2005 27.70 28.26 27.38 28.08 364,225 +0.46(+1.68%)
Apr 28, 2005 28.12 28.44 27.53 27.61 757,854 -0.66(-2.34%)
Apr 27, 2005 27.73 28.55 27.71 28.28 364,664 +0.40(+1.44%)
Apr 26, 2005 28.87 29.00 27.78 27.87 907,755 -1.12(-3.87%)
Apr 25, 2005 28.90 29.15 28.68 29.00 570,586 +0.08(+0.27%)
Apr 22, 2005 28.18 29.31 27.91 28.92 1,411,220 +0.51(+1.79%)
Apr 21, 2005 27.60 28.58 27.47 28.41 1,110,817 +1.00(+3.65%)
Apr 20, 2005 27.57 27.67 27.00 27.41 429,470 -0.09(-0.33%)
Apr 19, 2005 26.72 27.54 26.64 27.50 635,163 +0.89(+3.33%)
Apr 18, 2005 27.12 27.28 26.32 26.62 628,042 -0.56(-2.05%)
Apr 15, 2005 27.42 28.04 27.12 27.17 736,992 -0.29(-1.04%)
Apr 14, 2005 27.80 28.04 27.46 27.46 443,303 -0.27(-0.96%)
Apr 13, 2005 27.84 28.03 27.47 27.72 337,504 -0.13(-0.48%)
Apr 12, 2005 27.52 27.93 27.21 27.86 510,317 +0.28(+1.01%)
Apr 11, 2005 26.93 27.93 26.73 27.58 1,239,651 +0.74(+2.74%)
Apr 08, 2005 27.09 27.23 26.84 26.84 277,109 -0.29(-1.07%)
Apr 07, 2005 27.57 27.80 27.03 27.13 811,115 -0.48(-1.73%)
Apr 06, 2005 26.48 28.61 26.48 27.61 2,663,425 +1.36(+5.20%)
Apr 05, 2005 25.33 26.36 25.33 26.25 767,490 +0.92(+3.63%)
Apr 04, 2005 25.12 25.50 24.85 25.33 290,322 +0.20(+0.81%)
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.