Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 30.56 31.32 30.55 30.91 6,143,821 +0.43(+1.40%)
Jun 29, 2005 31.00 31.01 30.36 30.48 3,253,920 -0.44(-1.42%)
Jun 28, 2005 30.60 30.95 30.60 30.92 3,899,755 +0.36(+1.18%)
Jun 27, 2005 30.58 30.69 30.42 30.56 4,090,234 +0.04(+0.12%)
Jun 24, 2005 30.55 30.70 30.43 30.52 3,681,210 -0.02(-0.08%)
Jun 23, 2005 30.37 30.83 30.32 30.55 5,979,912 +0.26(+0.86%)
Jun 22, 2005 29.72 30.48 29.55 30.29 7,257,633 +0.81(+2.76%)
Jun 21, 2005 29.48 29.69 29.45 29.48 3,339,610 +0.06(+0.20%)
Jun 20, 2005 29.17 29.47 28.96 29.42 2,922,284 +0.10(+0.35%)
Jun 17, 2005 29.17 29.35 28.84 29.31 5,115,367 +0.52(+1.82%)
Jun 16, 2005 29.08 29.14 28.69 28.79 3,341,105 -0.44(-1.50%)
Jun 15, 2005 29.08 29.23 28.52 29.23 5,544,318 +0.09(+0.31%)
Jun 14, 2005 29.22 29.35 29.08 29.14 3,832,498 -0.02(-0.06%)
Jun 13, 2005 29.51 29.54 29.04 29.16 4,839,363 -0.35(-1.18%)
Jun 10, 2005 29.14 29.64 29.11 29.51 4,403,105 +0.49(+1.68%)
Jun 09, 2005 29.22 29.27 28.90 29.02 3,591,534 -0.19(-0.64%)
Jun 08, 2005 29.39 29.45 29.10 29.21 2,425,577 -0.04(-0.14%)
Jun 07, 2005 29.13 29.62 29.11 29.25 3,908,889 +0.27(+0.94%)
Jun 06, 2005 29.14 29.21 28.86 28.98 2,035,983 -0.20(-0.70%)
Jun 03, 2005 29.01 29.22 28.81 29.18 3,144,149 +0.17(+0.60%)
Jun 02, 2005 29.00 29.19 28.94 29.01 2,464,104 +0.04(+0.12%)
Jun 01, 2005 28.33 29.01 28.25 28.97 6,156,608 +0.76(+2.69%)
May 31, 2005 28.12 28.33 28.04 28.21 3,823,530 -0.05(-0.17%)
May 27, 2005 28.15 28.34 28.07 28.26 2,690,454 +0.07(+0.24%)
May 26, 2005 27.91 28.30 27.91 28.19 2,411,627 +0.09(+0.32%)
May 25, 2005 28.12 28.21 27.96 28.10 4,072,299 -0.01(-0.04%)
May 24, 2005 28.13 28.24 27.97 28.12 2,246,722 -0.07(-0.26%)
May 23, 2005 28.36 28.40 28.16 28.19 3,731,031 -0.02(-0.09%)
May 20, 2005 28.24 28.36 28.00 28.21 5,873,463 +0.17(+0.60%)
May 19, 2005 27.79 28.12 27.77 28.04 4,633,938 +0.38(+1.37%)
May 18, 2005 27.10 27.77 27.10 27.66 4,095,548 +0.45(+1.64%)
May 17, 2005 27.14 27.34 26.92 27.22 6,066,765 +0.09(+0.33%)
May 16, 2005 27.34 27.34 26.93 27.13 6,948,582 -0.12(-0.44%)
May 13, 2005 28.30 28.31 26.58 27.25 9,412,189 -1.05(-3.72%)
May 12, 2005 28.48 28.74 28.27 28.30 5,310,828 -0.48(-1.67%)
May 11, 2005 28.93 28.93 28.49 28.78 6,246,284 -0.39(-1.34%)
May 10, 2005 28.92 29.49 28.92 29.17 3,623,751 -0.02(-0.08%)
May 09, 2005 29.30 29.33 28.86 29.20 4,674,292 -0.14(-0.47%)
May 06, 2005 29.13 29.51 28.92 29.34 4,667,816 -0.15(-0.51%)
May 05, 2005 29.69 29.80 29.37 29.49 3,202,107 -0.25(-0.85%)
May 04, 2005 29.51 29.78 29.31 29.74 5,011,243 +0.25(+0.86%)
May 03, 2005 29.86 29.86 29.36 29.49 5,977,919 -0.37(-1.23%)
May 02, 2005 29.81 29.93 29.67 29.86 5,749,245 +0.05(+0.16%)
Apr 29, 2005 29.17 29.84 29.09 29.81 5,589,322 +0.63(+2.15%)
Apr 28, 2005 28.72 29.49 28.66 29.18 7,907,952 +0.46(+1.61%)
Apr 27, 2005 28.21 28.83 28.04 28.72 3,268,534 +0.42(+1.47%)
Apr 26, 2005 28.48 28.48 28.08 28.30 5,663,886 -0.30(-1.05%)
Apr 25, 2005 28.42 28.64 28.36 28.60 4,858,793 +0.33(+1.17%)
Apr 22, 2005 28.18 28.54 28.01 28.27 3,944,925 +0.09(+0.32%)
Apr 21, 2005 28.35 28.37 28.10 28.18 3,632,885 +0.10(+0.34%)
Apr 20, 2005 28.18 28.33 28.01 28.09 4,264,438 -0.19(-0.66%)
Apr 19, 2005 27.80 28.31 27.78 28.27 3,013,787 +0.47(+1.69%)
Apr 18, 2005 27.56 27.88 27.37 27.80 3,889,791 +0.24(+0.87%)
Apr 15, 2005 28.24 28.31 27.40 27.56 4,296,489 -0.67(-2.37%)
Apr 14, 2005 28.37 28.52 27.70 28.23 3,515,475 -0.14(-0.49%)
Apr 13, 2005 28.47 28.69 28.20 28.37 3,843,624 -0.17(-0.61%)
Apr 12, 2005 27.88 28.57 27.72 28.54 5,339,889 +0.62(+2.22%)
Apr 11, 2005 27.34 27.96 27.34 27.92 2,918,298 +0.58(+2.14%)
Apr 08, 2005 27.70 27.80 27.34 27.34 2,294,384 -0.39(-1.41%)
Apr 07, 2005 27.48 27.76 27.36 27.73 3,813,068 +0.30(+1.10%)
Apr 06, 2005 27.66 27.66 27.30 27.43 2,318,297 -0.16(-0.57%)
Apr 05, 2005 27.42 27.66 27.39 27.59 3,617,939 +0.15(+0.55%)
Apr 04, 2005 27.68 27.69 27.28 27.43 3,939,611 -0.20(-0.74%)
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.