Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 25.42 25.54 25.24 25.28 1,638,127 -0.15(-0.59%)
Jun 29, 2005 25.36 25.55 25.29 25.43 1,360,501 -0.04(-0.14%)
Jun 28, 2005 25.30 25.49 25.30 25.47 1,295,843 +0.01(+0.04%)
Jun 27, 2005 25.45 25.53 25.34 25.46 2,371,236 -0.21(-0.81%)
Jun 24, 2005 25.69 25.71 25.52 25.67 1,503,631 +0.05(+0.20%)
Jun 23, 2005 25.86 25.90 25.60 25.62 1,338,053 -0.34(-1.31%)
Jun 22, 2005 26.06 26.09 25.95 25.96 1,524,352 -0.10(-0.40%)
Jun 21, 2005 25.90 26.11 25.88 26.06 3,345,901 +0.42(+1.65%)
Jun 20, 2005 25.52 25.64 25.47 25.64 1,808,502 +0.08(+0.33%)
Jun 17, 2005 25.76 25.76 25.49 25.55 1,828,455 +0.03(+0.10%)
Jun 16, 2005 25.50 25.54 25.31 25.53 2,154,431 +0.10(+0.39%)
Jun 15, 2005 25.34 25.46 25.17 25.43 2,716,782 -0.20(-0.77%)
Jun 14, 2005 25.48 25.71 25.45 25.63 2,174,768 -0.04(-0.16%)
Jun 13, 2005 25.54 25.72 25.40 25.67 3,028,176 +0.06(+0.24%)
Jun 10, 2005 25.88 25.89 25.50 25.61 3,159,794 -0.58(-2.23%)
Jun 09, 2005 25.90 26.28 25.90 26.19 1,716,407 +0.13(+0.50%)
Jun 08, 2005 26.25 26.26 26.04 26.06 1,430,147 -0.19(-0.73%)
Jun 07, 2005 26.25 26.40 26.23 26.25 1,295,268 +0.15(+0.58%)
Jun 06, 2005 26.03 26.14 25.97 26.10 1,674,197 +0.25(+0.97%)
Jun 03, 2005 25.93 26.02 25.78 25.85 1,641,964 -0.22(-0.84%)
Jun 02, 2005 25.86 26.10 25.83 26.07 1,041,625 +0.06(+0.22%)
Jun 01, 2005 25.73 26.08 25.71 26.01 1,561,766 +0.11(+0.42%)
May 31, 2005 25.90 26.00 25.83 25.90 3,372,570 -0.04(-0.16%)
May 27, 2005 25.91 25.95 25.83 25.95 2,546,024 +0.20(+0.77%)
May 26, 2005 25.90 25.95 25.73 25.75 1,956,044 -0.11(-0.44%)
May 25, 2005 25.96 25.98 25.78 25.86 1,259,389 -0.06(-0.24%)
May 24, 2005 25.97 26.03 25.88 25.92 1,266,872 +0.17(+0.67%)
May 23, 2005 25.61 25.80 25.60 25.75 1,485,020 -0.04(-0.16%)
May 20, 2005 25.71 25.85 25.67 25.79 2,758,416 -0.19(-0.72%)
May 19, 2005 25.97 26.00 25.87 25.98 2,213,717 -0.22(-0.84%)
May 18, 2005 26.02 26.35 25.70 26.20 1,801,978 +0.23(+0.88%)
May 17, 2005 25.87 26.06 25.84 25.97 3,301,773 +0.09(+0.34%)
May 16, 2005 25.45 25.92 25.43 25.88 2,499,785 +0.08(+0.30%)
May 13, 2005 25.90 25.93 25.66 25.80 1,315,030 -0.23(-0.88%)
May 12, 2005 26.00 26.12 25.93 26.03 2,752,660 -0.04(-0.16%)
May 11, 2005 26.00 26.14 25.92 26.08 2,324,038 -0.09(-0.36%)
May 10, 2005 26.09 26.31 26.06 26.17 2,988,268 -0.36(-1.37%)
May 09, 2005 26.41 26.57 26.29 26.53 1,985,399 +0.13(+0.47%)
May 06, 2005 26.44 26.51 26.37 26.41 1,480,799 -0.14(-0.53%)
May 05, 2005 26.63 26.69 26.50 26.55 2,915,744 -0.24(-0.89%)
May 04, 2005 26.66 26.95 26.59 26.79 2,899,052 +0.18(+0.69%)
May 03, 2005 26.50 26.62 26.36 26.61 3,387,919 +0.42(+1.59%)
May 02, 2005 26.21 26.50 26.17 26.19 2,725,032 -0.16(-0.59%)
Apr 29, 2005 26.52 26.57 26.04 26.35 3,278,557 +0.41(+1.59%)
Apr 28, 2005 26.23 26.51 25.93 25.94 7,957,716 +1.22(+4.96%)
Apr 27, 2005 24.78 24.81 24.55 24.71 2,219,473 +0.33(+1.35%)
Apr 26, 2005 24.16 24.54 24.10 24.38 1,777,804 -0.06(-0.23%)
Apr 25, 2005 24.34 24.44 24.29 24.44 1,256,128 +0.06(+0.24%)
Apr 22, 2005 24.34 24.47 24.25 24.38 1,721,779 -0.18(-0.72%)
Apr 21, 2005 24.47 24.69 24.34 24.56 2,288,160 -0.01(-0.02%)
Apr 20, 2005 24.75 24.87 24.56 24.56 1,588,243 -0.54(-2.16%)
Apr 19, 2005 25.22 25.25 24.96 25.11 2,800,818 +0.42(+1.69%)
Apr 18, 2005 24.98 25.08 24.60 24.69 3,080,938 -0.23(-0.94%)
Apr 15, 2005 25.26 25.32 24.88 24.92 5,761,075 +0.17(+0.67%)
Apr 14, 2005 24.31 24.86 24.30 24.76 5,452,367 +0.46(+1.89%)
Apr 13, 2005 24.10 24.39 24.00 24.30 2,716,206 +0.06(+0.26%)
Apr 12, 2005 24.12 24.30 24.02 24.24 2,787,579 -0.13(-0.53%)
Apr 11, 2005 24.49 24.50 24.28 24.37 2,155,774 +0.38(+1.56%)
Apr 08, 2005 24.01 24.11 23.89 23.99 2,779,329 +0.02(+0.07%)
Apr 07, 2005 23.95 24.08 23.85 23.98 3,497,281 -0.09(-0.37%)
Apr 06, 2005 24.06 24.17 24.00 24.06 4,103,377 -0.02(-0.07%)
Apr 05, 2005 24.07 24.20 23.63 24.08 4,505,522 +0.53(+2.24%)
Apr 04, 2005 23.53 23.61 23.46 23.55 4,028,550 -0.07(-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.