Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 21.92 22.02 21.77 21.80 1,899,758 -0.13(-0.59%)
Jun 29, 2005 21.86 22.03 21.81 21.93 1,577,791 -0.03(-0.14%)
Jun 28, 2005 21.82 21.98 21.82 21.96 1,502,807 +0.01(+0.04%)
Jun 27, 2005 21.95 22.01 21.85 21.95 2,749,954 -0.18(-0.81%)
Jun 24, 2005 22.15 22.17 22.01 22.13 1,743,781 +0.04(+0.20%)
Jun 23, 2005 22.30 22.34 22.07 22.09 1,551,758 -0.29(-1.31%)
Jun 22, 2005 22.47 22.49 22.38 22.38 1,767,812 -0.09(-0.40%)
Jun 21, 2005 22.34 22.52 22.32 22.47 3,880,286 +0.36(+1.65%)
Jun 20, 2005 22.00 22.11 21.96 22.11 2,097,343 +0.07(+0.33%)
Jun 17, 2005 22.22 22.22 21.98 22.04 2,120,484 +0.02(+0.10%)
Jun 16, 2005 21.99 22.03 21.82 22.01 2,498,522 +0.09(+0.39%)
Jun 15, 2005 21.85 21.95 21.71 21.93 3,150,688 -0.17(-0.77%)
Jun 14, 2005 21.97 22.17 21.94 22.10 2,522,108 -0.04(-0.16%)
Jun 13, 2005 22.02 22.18 21.91 22.13 3,511,816 +0.05(+0.24%)
Jun 10, 2005 22.31 22.33 21.99 22.08 3,664,455 -0.50(-2.23%)
Jun 09, 2005 22.34 22.66 22.34 22.58 1,990,540 +0.11(+0.50%)
Jun 08, 2005 22.64 22.65 22.46 22.47 1,658,561 -0.17(-0.73%)
Jun 07, 2005 22.64 22.76 22.62 22.64 1,502,139 +0.13(+0.58%)
Jun 06, 2005 22.45 22.54 22.40 22.51 1,941,589 +0.22(+0.97%)
Jun 03, 2005 22.36 22.44 22.23 22.29 1,904,208 -0.19(-0.84%)
Jun 02, 2005 22.30 22.51 22.27 22.48 1,207,986 +0.05(+0.22%)
Jun 01, 2005 22.19 22.48 22.17 22.43 1,811,200 +0.09(+0.42%)
May 31, 2005 22.34 22.42 22.27 22.34 3,911,214 -0.04(-0.16%)
May 27, 2005 22.35 22.38 22.27 22.37 2,952,657 +0.17(+0.77%)
May 26, 2005 22.34 22.37 22.19 22.20 2,268,451 -0.10(-0.44%)
May 25, 2005 22.38 22.40 22.23 22.30 1,460,530 -0.05(-0.24%)
May 24, 2005 22.39 22.45 22.32 22.35 1,469,208 +0.15(+0.67%)
May 23, 2005 22.08 22.25 22.08 22.21 1,722,198 -0.04(-0.16%)
May 20, 2005 22.17 22.29 22.13 22.24 3,198,972 -0.16(-0.72%)
May 19, 2005 22.39 22.42 22.31 22.40 2,567,277 -0.19(-0.84%)
May 18, 2005 22.44 22.72 22.16 22.59 2,089,778 +0.20(+0.88%)
May 17, 2005 22.30 22.47 22.28 22.39 3,829,109 +0.08(+0.34%)
May 16, 2005 21.95 22.35 21.93 22.32 2,899,033 +0.07(+0.30%)
May 13, 2005 22.34 22.36 22.13 22.25 1,525,057 -0.20(-0.88%)
May 12, 2005 22.42 22.53 22.36 22.45 3,192,297 -0.04(-0.16%)
May 11, 2005 22.42 22.54 22.35 22.48 2,695,218 -0.08(-0.36%)
May 10, 2005 22.49 22.69 22.47 22.57 3,465,534 -0.31(-1.37%)
May 09, 2005 22.78 22.91 22.67 22.88 2,302,494 +0.11(+0.47%)
May 06, 2005 22.80 22.86 22.74 22.77 1,717,303 -0.12(-0.53%)
May 05, 2005 22.97 23.01 22.85 22.89 3,381,427 -0.21(-0.90%)
May 04, 2005 22.99 23.24 22.93 23.10 3,362,069 +0.16(+0.69%)
May 03, 2005 22.85 22.96 22.73 22.94 3,929,015 +0.36(+1.59%)
May 02, 2005 22.60 22.85 22.57 22.58 3,160,256 -0.13(-0.59%)
Apr 29, 2005 22.87 22.91 22.46 22.72 3,802,186 +0.36(+1.59%)
Apr 28, 2005 22.62 22.86 22.36 22.36 9,228,669 +1.06(+4.96%)
Apr 27, 2005 21.37 21.39 21.17 21.31 2,573,952 +0.28(+1.35%)
Apr 26, 2005 20.83 21.16 20.78 21.02 2,061,742 -0.05(-0.23%)
Apr 25, 2005 20.99 21.08 20.94 21.07 1,456,748 +0.05(+0.24%)
Apr 22, 2005 20.99 21.10 20.91 21.02 1,996,771 -0.15(-0.72%)
Apr 21, 2005 21.10 21.29 20.98 21.18 2,653,609 -0.00(-0.02%)
Apr 20, 2005 21.34 21.45 21.18 21.18 1,841,906 -0.47(-2.16%)
Apr 19, 2005 21.74 21.77 21.52 21.65 3,248,146 +0.36(+1.69%)
Apr 18, 2005 21.54 21.62 21.21 21.29 3,573,005 -0.20(-0.94%)
Apr 15, 2005 21.78 21.83 21.46 21.49 6,681,194 +0.14(+0.67%)
Apr 14, 2005 20.97 21.43 20.96 21.35 6,323,182 +0.40(+1.89%)
Apr 13, 2005 20.78 21.03 20.70 20.95 3,150,020 +0.05(+0.26%)
Apr 12, 2005 20.80 20.95 20.71 20.90 3,232,793 -0.11(-0.53%)
Apr 11, 2005 21.11 21.12 20.93 21.01 2,500,080 +0.32(+1.56%)
Apr 08, 2005 20.70 20.79 20.60 20.69 3,223,225 +0.01(+0.07%)
Apr 07, 2005 20.65 20.76 20.57 20.67 4,055,843 -0.08(-0.37%)
Apr 06, 2005 20.75 20.84 20.69 20.75 4,758,741 -0.01(-0.07%)
Apr 05, 2005 20.76 20.87 20.37 20.76 5,225,114 +0.45(+2.24%)
Apr 04, 2005 20.29 20.35 20.23 20.31 4,671,963 -0.06(-0.31%)
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.