Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 21.92 22.09 21.61 21.62 7,453,999 -0.28(-1.28%)
May 27, 2005 22.15 22.18 21.71 21.90 4,137,530 -0.29(-1.30%)
May 26, 2005 21.89 22.35 21.89 22.19 7,047,911 +0.39(+1.79%)
May 25, 2005 21.65 21.96 21.61 21.80 5,371,020 -0.33(-1.51%)
May 24, 2005 21.99 22.13 21.80 22.13 7,047,884 +0.14(+0.64%)
May 23, 2005 22.03 22.32 21.79 21.99 10,958,643 -0.09(-0.39%)
May 20, 2005 21.64 22.08 21.46 22.08 9,261,732 +0.51(+2.35%)
May 19, 2005 21.47 21.95 21.40 21.57 8,958,563 +0.20(+0.95%)
May 18, 2005 21.01 21.43 20.73 21.37 8,466,247 +0.44(+2.08%)
May 17, 2005 20.94 21.01 20.66 20.94 6,193,739 -0.12(-0.59%)
May 16, 2005 20.97 21.13 20.84 21.06 5,027,207 +0.17(+0.82%)
May 13, 2005 20.61 21.18 20.40 20.89 9,596,665 +0.55(+2.72%)
May 12, 2005 20.42 20.67 20.22 20.34 9,243,297 -0.01(-0.04%)
May 11, 2005 20.76 20.90 20.11 20.34 13,040,319 -0.39(-1.88%)
May 10, 2005 20.80 21.01 20.55 20.73 6,432,035 -0.17(-0.82%)
May 09, 2005 20.90 21.14 20.80 20.90 7,132,598 -0.05(-0.26%)
May 06, 2005 21.11 21.11 20.83 20.96 5,461,569 -0.01(-0.04%)
May 05, 2005 20.80 21.01 20.71 20.97 6,290,071 +0.09(+0.45%)
May 04, 2005 20.66 20.98 20.55 20.87 8,533,969 +0.37(+1.82%)
May 03, 2005 20.66 20.87 20.33 20.50 7,769,658 -0.17(-0.83%)
May 02, 2005 20.99 21.04 20.61 20.67 6,618,361 -0.30(-1.45%)
Apr 29, 2005 21.04 21.15 20.42 20.97 7,821,876 +0.12(+0.56%)
Apr 28, 2005 20.87 21.20 20.83 20.86 6,182,410 -0.19(-0.89%)
Apr 27, 2005 20.73 21.18 20.60 21.04 6,191,335 +0.24(+1.16%)
Apr 26, 2005 21.04 21.44 20.74 20.80 12,506,985 -0.23(-1.07%)
Apr 25, 2005 21.15 21.33 20.89 21.03 8,009,014 -0.05(-0.22%)
Apr 22, 2005 21.92 22.11 20.88 21.08 21,486,090 -1.85(-8.05%)
Apr 21, 2005 22.40 23.01 22.20 22.92 12,188,997 +0.85(+3.84%)
Apr 20, 2005 22.66 22.80 22.06 22.07 7,947,178 -0.57(-2.51%)
Apr 19, 2005 22.66 22.84 22.38 22.64 7,909,616 +0.33(+1.50%)
Apr 18, 2005 21.97 22.52 21.97 22.31 7,472,220 +0.23(+1.06%)
Apr 15, 2005 22.25 22.50 21.90 22.07 14,304,154 -0.54(-2.41%)
Apr 14, 2005 22.81 23.05 22.62 22.62 11,332,241 -0.12(-0.51%)
Apr 13, 2005 22.94 22.94 22.63 22.73 10,692,188 -0.34(-1.48%)
Apr 12, 2005 22.92 23.09 22.28 23.08 8,019,189 +0.08(+0.34%)
Apr 11, 2005 23.26 23.37 22.91 23.00 4,965,408 -0.33(-1.40%)
Apr 08, 2005 23.18 23.46 23.06 23.33 7,011,260 +0.13(+0.57%)
Apr 07, 2005 22.80 23.20 22.69 23.19 5,605,415 +0.43(+1.88%)
Apr 06, 2005 23.14 23.30 22.66 22.77 6,194,663 -0.19(-0.81%)
Apr 05, 2005 22.77 23.19 22.76 22.95 8,627,435 +0.23(+1.03%)
Apr 04, 2005 22.48 22.77 22.23 22.72 7,702,762 +0.31(+1.39%)
Apr 01, 2005 22.94 23.00 22.31 22.41 8,217,145 -0.35(-1.54%)
Mar 31, 2005 22.85 22.89 22.56 22.76 4,767,169 -0.02(-0.07%)
Mar 30, 2005 22.43 22.86 22.20 22.77 7,216,421 +0.47(+2.09%)
Mar 29, 2005 22.62 22.71 22.15 22.31 7,089,733 -0.30(-1.31%)
Mar 28, 2005 22.58 22.95 22.58 22.60 5,586,369 +0.03(+0.14%)
Mar 24, 2005 22.73 22.81 22.49 22.57 5,153,109 -0.11(-0.48%)
Mar 23, 2005 22.24 22.82 22.22 22.68 6,830,762 +0.47(+2.10%)
Mar 22, 2005 22.61 22.90 22.20 22.21 6,113,140 -0.35(-1.55%)
Mar 21, 2005 22.73 22.85 22.32 22.56 5,544,223 -0.17(-0.75%)
Mar 18, 2005 22.98 23.12 22.47 22.73 12,121,542 -0.43(-1.85%)
Mar 17, 2005 23.12 23.38 23.06 23.16 6,330,798 +0.06(+0.27%)
Mar 16, 2005 23.24 23.76 23.03 23.10 7,904,076 -0.29(-1.23%)
Mar 15, 2005 24.00 24.04 23.33 23.39 7,912,927 -0.53(-2.21%)
Mar 14, 2005 23.98 24.05 23.72 23.92 5,763,952 +0.08(+0.33%)
Mar 11, 2005 24.69 24.88 23.68 23.84 12,531,583 -0.90(-3.65%)
Mar 10, 2005 24.39 24.77 24.30 24.74 10,639,986 +0.40(+1.63%)
Mar 09, 2005 25.12 25.15 24.29 24.35 23,239,788 -0.15(-0.60%)
Mar 08, 2005 24.75 24.97 24.31 24.49 10,562,177 -0.36(-1.44%)
Mar 07, 2005 24.15 25.11 24.10 24.85 12,828,505 +0.81(+3.37%)
Mar 04, 2005 24.17 24.49 23.79 24.04 8,505,868 +0.26(+1.08%)
Mar 03, 2005 23.88 23.96 23.54 23.79 12,516,066 +0.00(+0.00%)
Mar 02, 2005 24.09 24.53 23.78 23.79 11,737,313 -0.54(-2.21%)
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.