Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 22.65 22.70 22.39 22.47 1,186,613 -0.27(-1.20%)
Jun 29, 2005 22.80 22.93 22.67 22.74 1,226,959 -0.06(-0.25%)
Jun 28, 2005 22.41 22.86 22.39 22.80 759,370 +0.38(+1.69%)
Jun 27, 2005 22.39 22.50 22.17 22.42 748,845 +0.00(+0.00%)
Jun 24, 2005 22.72 22.75 22.29 22.42 1,104,166 -0.30(-1.31%)
Jun 23, 2005 23.05 23.14 22.72 22.72 913,349 -0.43(-1.84%)
Jun 22, 2005 23.10 23.21 23.06 23.14 1,949,881 -0.20(-0.86%)
Jun 21, 2005 23.07 23.45 23.07 23.34 727,599 +0.29(+1.27%)
Jun 20, 2005 22.99 23.12 22.78 23.05 849,613 -0.15(-0.64%)
Jun 17, 2005 22.91 23.20 22.80 23.20 1,084,090 +0.26(+1.14%)
Jun 16, 2005 23.20 23.21 22.86 22.94 816,283 -0.26(-1.11%)
Jun 15, 2005 23.55 23.65 23.12 23.20 1,262,433 -0.27(-1.14%)
Jun 14, 2005 23.09 23.54 23.05 23.46 1,131,453 +0.23(+0.97%)
Jun 13, 2005 23.06 23.28 23.00 23.24 849,028 -0.05(-0.20%)
Jun 10, 2005 22.90 23.51 22.87 23.28 1,099,098 +0.17(+0.73%)
Jun 09, 2005 23.21 23.21 22.99 23.11 553,350 -0.24(-1.01%)
Jun 08, 2005 23.18 23.73 23.18 23.35 1,096,759 +0.30(+1.29%)
Jun 07, 2005 23.08 23.23 23.03 23.05 1,630,813 -0.14(-0.60%)
Jun 06, 2005 23.27 23.30 23.09 23.19 794,648 -0.04(-0.18%)
Jun 03, 2005 23.27 23.39 23.12 23.23 702,066 -0.22(-0.92%)
Jun 02, 2005 23.25 23.52 23.25 23.45 851,367 -0.25(-1.04%)
Jun 01, 2005 23.59 23.95 23.59 23.69 947,848 -0.12(-0.50%)
May 31, 2005 23.92 24.01 23.76 23.81 1,037,507 +0.01(+0.02%)
May 27, 2005 23.81 23.83 23.69 23.81 857,020 +0.05(+0.22%)
May 26, 2005 23.73 23.81 23.66 23.75 1,171,995 +0.13(+0.54%)
May 25, 2005 23.84 23.87 23.62 23.63 1,182,325 -0.45(-1.85%)
May 24, 2005 24.12 24.26 23.99 24.07 1,001,643 -0.34(-1.41%)
May 23, 2005 24.28 24.60 24.26 24.42 1,585,009 -0.24(-0.98%)
May 20, 2005 23.94 24.75 23.85 24.66 1,633,152 +0.94(+3.98%)
May 19, 2005 23.66 23.74 23.57 23.71 1,077,463 -0.08(-0.35%)
May 18, 2005 23.17 23.92 23.13 23.80 1,220,722 +0.62(+2.66%)
May 17, 2005 23.13 23.18 22.98 23.18 480,063 +0.02(+0.07%)
May 16, 2005 22.80 23.18 22.74 23.16 639,695 +0.11(+0.49%)
May 13, 2005 22.88 23.24 22.83 23.05 783,344 -0.08(-0.33%)
May 12, 2005 23.24 23.37 23.08 23.13 820,766 -0.16(-0.70%)
May 11, 2005 23.26 23.32 23.13 23.29 521,774 -0.12(-0.53%)
May 10, 2005 23.47 23.60 23.28 23.42 886,646 -0.47(-1.95%)
May 09, 2005 23.60 23.91 23.60 23.88 561,926 +0.25(+1.04%)
May 06, 2005 23.20 23.73 23.16 23.64 1,554,019 +0.12(+0.50%)
May 05, 2005 24.37 24.37 23.44 23.52 1,556,163 -0.69(-2.86%)
May 04, 2005 23.40 24.51 23.40 24.21 1,485,995 +0.98(+4.22%)
May 03, 2005 22.91 23.30 22.89 23.23 1,167,512 +0.20(+0.87%)
May 02, 2005 22.63 23.04 22.59 23.03 1,114,496 +0.33(+1.45%)
Apr 29, 2005 22.65 22.99 22.65 22.70 2,033,498 +0.15(+0.68%)
Apr 28, 2005 22.61 22.74 22.54 22.55 1,090,522 -0.20(-0.88%)
Apr 27, 2005 23.04 23.05 22.63 22.75 1,491,452 -0.29(-1.25%)
Apr 26, 2005 23.18 23.32 23.01 23.04 1,451,691 -0.14(-0.62%)
Apr 25, 2005 22.92 23.23 22.75 23.18 1,394,972 +0.22(+0.96%)
Apr 22, 2005 22.83 23.11 22.66 22.96 1,336,109 +0.29(+1.29%)
Apr 21, 2005 22.72 22.83 22.32 22.67 2,622,517 -0.45(-1.93%)
Apr 20, 2005 23.06 23.29 23.03 23.11 1,172,384 -0.22(-0.92%)
Apr 19, 2005 23.16 23.40 23.11 23.33 898,146 +0.30(+1.29%)
Apr 18, 2005 22.65 23.03 22.64 23.03 1,077,268 +0.38(+1.68%)
Apr 15, 2005 22.84 22.87 22.49 22.65 989,559 -0.21(-0.90%)
Apr 14, 2005 23.29 23.29 22.84 22.86 1,052,320 -0.36(-1.55%)
Apr 13, 2005 23.36 23.42 23.17 23.22 1,396,141 +0.00(+0.00%)
Apr 12, 2005 23.33 23.33 22.78 23.22 2,659,549 -0.22(-0.94%)
Apr 11, 2005 23.87 23.87 23.32 23.44 1,886,146 -0.45(-1.87%)
Apr 08, 2005 23.99 24.05 23.86 23.88 533,469 -0.23(-0.96%)
Apr 07, 2005 24.14 24.19 24.04 24.11 992,872 -0.15(-0.63%)
Apr 06, 2005 24.00 24.45 24.00 24.27 745,921 +0.21(+0.85%)
Apr 05, 2005 23.88 24.10 23.78 24.06 950,577 +0.17(+0.71%)
Apr 04, 2005 23.86 23.90 23.71 23.89 979,034 -0.13(-0.53%)
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.