Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 22.33 22.42 22.27 22.33 3,911,866 -0.04(-0.16%)
May 27, 2005 22.34 22.37 22.27 22.37 2,953,149 +0.17(+0.77%)
May 26, 2005 22.33 22.37 22.18 22.20 2,268,829 -0.10(-0.44%)
May 25, 2005 22.38 22.40 22.23 22.30 1,460,774 -0.05(-0.24%)
May 24, 2005 22.39 22.45 22.31 22.35 1,469,453 +0.15(+0.67%)
May 23, 2005 22.08 22.25 22.07 22.20 1,722,485 -0.04(-0.16%)
May 20, 2005 22.16 22.29 22.13 22.24 3,199,505 -0.16(-0.72%)
May 19, 2005 22.39 22.42 22.31 22.40 2,567,704 -0.19(-0.84%)
May 18, 2005 22.44 22.71 22.15 22.59 2,090,126 +0.20(+0.88%)
May 17, 2005 22.30 22.47 22.28 22.39 3,829,748 +0.08(+0.34%)
May 16, 2005 21.94 22.35 21.93 22.31 2,899,517 +0.07(+0.30%)
May 13, 2005 22.33 22.36 22.12 22.25 1,525,311 -0.20(-0.88%)
May 12, 2005 22.42 22.52 22.36 22.45 3,192,829 -0.04(-0.16%)
May 11, 2005 22.42 22.53 22.35 22.48 2,695,667 -0.08(-0.36%)
May 10, 2005 22.49 22.68 22.47 22.56 3,466,112 -0.31(-1.37%)
May 09, 2005 22.77 22.90 22.67 22.88 2,302,878 +0.11(+0.47%)
May 06, 2005 22.80 22.86 22.74 22.77 1,717,589 -0.12(-0.53%)
May 05, 2005 22.96 23.01 22.84 22.89 3,381,990 -0.21(-0.89%)
May 04, 2005 22.98 23.24 22.92 23.10 3,362,629 +0.16(+0.69%)
May 03, 2005 22.85 22.95 22.73 22.94 3,929,670 +0.36(+1.59%)
May 02, 2005 22.59 22.84 22.57 22.58 3,160,782 -0.13(-0.59%)
Apr 29, 2005 22.86 22.91 22.45 22.71 3,802,820 +0.36(+1.59%)
Apr 28, 2005 22.61 22.85 22.36 22.36 9,230,207 +1.06(+4.96%)
Apr 27, 2005 21.37 21.39 21.16 21.30 2,574,381 +0.28(+1.35%)
Apr 26, 2005 20.83 21.16 20.78 21.02 2,062,086 -0.05(-0.23%)
Apr 25, 2005 20.98 21.07 20.94 21.07 1,456,991 +0.05(+0.24%)
Apr 22, 2005 20.98 21.10 20.91 21.02 1,997,103 -0.15(-0.72%)
Apr 21, 2005 21.10 21.29 20.98 21.17 2,654,051 -0.00(-0.02%)
Apr 20, 2005 21.34 21.44 21.18 21.18 1,842,213 -0.47(-2.16%)
Apr 19, 2005 21.74 21.77 21.51 21.65 3,248,687 +0.36(+1.69%)
Apr 18, 2005 21.54 21.62 21.21 21.29 3,573,600 -0.20(-0.94%)
Apr 15, 2005 21.78 21.83 21.45 21.49 6,682,308 +0.14(+0.67%)
Apr 14, 2005 20.96 21.43 20.95 21.34 6,324,236 +0.40(+1.89%)
Apr 13, 2005 20.77 21.03 20.69 20.95 3,150,545 +0.05(+0.26%)
Apr 12, 2005 20.80 20.95 20.71 20.89 3,233,332 -0.11(-0.53%)
Apr 11, 2005 21.11 21.12 20.93 21.01 2,500,496 +0.32(+1.56%)
Apr 08, 2005 20.70 20.78 20.59 20.68 3,223,762 +0.01(+0.07%)
Apr 07, 2005 20.65 20.76 20.56 20.67 4,056,519 -0.08(-0.37%)
Apr 06, 2005 20.75 20.84 20.69 20.75 4,759,534 -0.01(-0.07%)
Apr 05, 2005 20.76 20.87 20.37 20.76 5,225,985 +0.45(+2.23%)
Apr 04, 2005 20.28 20.35 20.23 20.31 4,672,742 -0.06(-0.31%)
Apr 01, 2005 20.60 20.71 20.32 20.37 3,121,837 -0.27(-1.28%)
Mar 31, 2005 20.68 20.74 20.56 20.63 3,828,412 -0.02(-0.11%)
Mar 30, 2005 20.61 20.67 20.55 20.66 4,370,305 +0.23(+1.12%)
Mar 29, 2005 20.51 20.56 20.42 20.43 3,307,661 -0.21(-1.02%)
Mar 28, 2005 20.89 20.89 20.62 20.64 2,892,840 +0.03(+0.15%)
Mar 24, 2005 20.80 20.87 20.61 20.61 5,682,643 -0.22(-1.08%)
Mar 23, 2005 20.94 21.05 20.81 20.83 3,927,444 -0.10(-0.49%)
Mar 22, 2005 21.09 21.18 20.91 20.94 2,578,387 -0.15(-0.70%)
Mar 21, 2005 21.07 21.12 20.88 21.08 2,767,771 -0.06(-0.28%)
Mar 18, 2005 21.10 21.25 20.99 21.14 4,502,719 -0.35(-1.65%)
Mar 17, 2005 21.77 21.81 21.43 21.50 3,672,855 -0.23(-1.05%)
Mar 16, 2005 21.88 21.96 21.62 21.73 2,126,846 -0.16(-0.72%)
Mar 15, 2005 22.16 22.16 21.75 21.88 2,524,976 +0.11(+0.52%)
Mar 14, 2005 21.57 21.80 21.57 21.77 2,728,381 -0.01(-0.06%)
Mar 11, 2005 21.86 21.92 21.78 21.78 2,769,996 -0.05(-0.25%)
Mar 10, 2005 22.01 22.01 21.77 21.84 3,084,005 +0.30(+1.40%)
Mar 09, 2005 21.91 21.94 21.53 21.54 3,531,540 -0.47(-2.14%)
Mar 08, 2005 22.04 22.11 21.84 22.01 3,235,557 +0.08(+0.35%)
Mar 07, 2005 21.91 22.04 21.78 21.93 4,332,028 -0.07(-0.33%)
Mar 04, 2005 23.25 23.33 21.71 22.00 30,010,190 -0.69(-3.03%)
Mar 03, 2005 22.74 22.84 22.61 22.69 4,173,132 +0.64(+2.89%)
Mar 02, 2005 22.07 22.23 22.05 22.05 2,353,840 -0.06(-0.28%)
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.