Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 21.91 22.04 21.67 21.88 3,491,346 -0.19(-0.84%)
Jun 29, 2005 22.53 22.53 22.02 22.07 3,099,564 -0.43(-1.90%)
Jun 28, 2005 22.33 22.61 22.28 22.49 2,991,276 +0.50(+2.25%)
Jun 27, 2005 21.89 22.13 21.89 22.00 1,743,640 +0.16(+0.73%)
Jun 24, 2005 22.25 22.31 21.70 21.84 4,761,335 -0.41(-1.86%)
Jun 23, 2005 22.88 22.88 22.25 22.25 3,936,982 -0.62(-2.71%)
Jun 22, 2005 23.02 23.18 22.55 22.87 1,632,885 -0.12(-0.54%)
Jun 21, 2005 22.94 23.08 22.84 23.00 2,607,187 +0.09(+0.39%)
Jun 20, 2005 23.02 23.05 22.84 22.91 2,044,553 -0.28(-1.22%)
Jun 17, 2005 23.13 23.28 23.04 23.19 4,333,990 +0.37(+1.63%)
Jun 16, 2005 22.55 22.89 22.46 22.82 2,896,632 +0.20(+0.88%)
Jun 15, 2005 22.49 22.66 22.37 22.62 1,904,766 +0.13(+0.58%)
Jun 14, 2005 22.46 22.65 22.42 22.49 1,665,110 -0.01(-0.06%)
Jun 13, 2005 22.30 22.58 22.20 22.50 1,430,534 +0.11(+0.49%)
Jun 10, 2005 22.56 22.69 22.27 22.39 1,458,404 -0.10(-0.46%)
Jun 09, 2005 22.46 22.70 22.24 22.49 2,554,494 +0.06(+0.28%)
Jun 08, 2005 22.83 22.84 22.29 22.43 2,304,387 -0.39(-1.69%)
Jun 07, 2005 22.56 23.08 22.46 22.82 3,379,719 +0.36(+1.60%)
Jun 06, 2005 22.18 22.51 22.18 22.46 1,390,035 +0.16(+0.71%)
Jun 03, 2005 22.55 22.66 22.18 22.30 1,559,435 -0.28(-1.25%)
Jun 02, 2005 22.35 22.64 22.26 22.58 2,913,471 +0.34(+1.52%)
Jun 01, 2005 22.04 22.46 21.94 22.24 3,182,739 +0.19(+0.84%)
May 31, 2005 22.29 22.39 21.93 22.06 4,148,477 -0.25(-1.11%)
May 27, 2005 22.32 22.38 22.17 22.31 1,299,747 +0.09(+0.40%)
May 26, 2005 22.08 22.30 22.06 22.22 2,879,504 +0.24(+1.10%)
May 25, 2005 22.04 22.18 21.91 21.98 1,232,393 -0.07(-0.31%)
May 24, 2005 22.38 22.39 21.93 22.04 2,219,034 -0.33(-1.48%)
May 23, 2005 22.00 22.39 21.96 22.38 2,136,439 +0.37(+1.69%)
May 20, 2005 22.03 22.12 21.91 22.00 1,974,152 +0.03(+0.13%)
May 19, 2005 22.04 22.34 21.91 21.98 2,436,916 +0.06(+0.25%)
May 18, 2005 21.61 22.09 21.61 21.92 3,228,029 +0.60(+2.81%)
May 17, 2005 20.90 21.34 20.90 21.32 2,796,328 +0.44(+2.11%)
May 16, 2005 20.69 20.99 20.65 20.88 3,199,868 +0.20(+0.97%)
May 13, 2005 20.92 20.94 20.37 20.68 3,617,924 -0.17(-0.83%)
May 12, 2005 21.07 21.11 20.75 20.85 3,593,102 -0.21(-1.01%)
May 11, 2005 21.11 21.25 20.88 21.07 2,704,733 +0.06(+0.30%)
May 10, 2005 21.27 21.31 20.91 21.00 3,650,730 -0.25(-1.20%)
May 09, 2005 21.26 21.32 21.09 21.26 3,001,001 +0.09(+0.42%)
May 06, 2005 21.15 21.32 20.98 21.17 6,356,479 +0.13(+0.62%)
May 05, 2005 20.83 21.29 20.80 21.04 4,552,598 +0.21(+1.03%)
May 04, 2005 20.57 20.91 20.56 20.83 5,599,189 +0.23(+1.14%)
May 03, 2005 21.11 21.27 20.57 20.59 13,139,289 -1.45(-6.59%)
May 02, 2005 21.69 22.09 21.63 22.04 2,652,186 +0.35(+1.62%)
Apr 29, 2005 22.07 22.16 21.53 21.69 5,061,232 -0.30(-1.35%)
Apr 28, 2005 22.07 22.24 21.95 21.99 2,763,232 -0.28(-1.24%)
Apr 27, 2005 22.18 22.48 22.07 22.27 3,342,123 -0.06(-0.25%)
Apr 26, 2005 22.48 22.73 22.30 22.32 2,482,060 -0.28(-1.25%)
Apr 25, 2005 22.22 22.66 22.18 22.60 2,813,602 +0.41(+1.83%)
Apr 22, 2005 22.38 22.53 22.04 22.20 3,589,037 -0.19(-0.83%)
Apr 21, 2005 22.15 22.40 22.11 22.38 5,366,790 +0.48(+2.20%)
Apr 20, 2005 22.96 22.98 21.82 21.90 6,031,615 -1.07(-4.68%)
Apr 19, 2005 22.95 23.14 22.58 22.97 2,544,188 +0.02(+0.09%)
Apr 18, 2005 22.43 22.98 22.38 22.95 3,148,627 +0.46(+2.05%)
Apr 15, 2005 22.79 23.06 22.26 22.49 3,909,111 -0.30(-1.30%)
Apr 14, 2005 23.51 23.68 22.78 22.79 5,921,440 -0.65(-2.79%)
Apr 13, 2005 23.87 23.91 23.42 23.44 2,095,649 -0.49(-2.04%)
Apr 12, 2005 23.53 24.07 23.29 23.93 4,701,821 +0.65(+2.78%)
Apr 11, 2005 23.41 23.48 23.08 23.28 3,907,369 -0.10(-0.41%)
Apr 08, 2005 23.59 23.73 23.37 23.38 2,500,786 -0.21(-0.88%)
Apr 07, 2005 23.59 23.84 23.56 23.59 2,472,190 +0.03(+0.12%)
Apr 06, 2005 23.77 23.85 23.45 23.56 2,995,921 -0.31(-1.30%)
Apr 05, 2005 23.71 23.96 23.68 23.87 2,268,533 +0.12(+0.52%)
Apr 04, 2005 23.62 23.84 23.41 23.75 2,462,174 +0.12(+0.52%)
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.