Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 33.54 34.24 33.40 33.76 4,554,730 +0.26(+0.78%)
Jun 29, 2005 33.46 33.90 33.17 33.50 3,802,889 -0.04(-0.12%)
Jun 28, 2005 34.07 34.30 33.41 33.54 6,495,283 -1.12(-3.23%)
Jun 27, 2005 34.30 34.84 34.12 34.66 4,382,383 +0.54(+1.58%)
Jun 24, 2005 34.46 34.54 33.74 34.12 6,921,196 -0.35(-1.00%)
Jun 23, 2005 33.11 34.54 33.05 34.46 14,353,278 +1.43(+4.31%)
Jun 22, 2005 32.81 33.11 32.37 33.04 7,222,052 +0.49(+1.49%)
Jun 21, 2005 33.04 33.23 32.54 32.55 4,950,617 -0.55(-1.67%)
Jun 20, 2005 32.95 33.22 32.65 33.11 7,205,989 +0.31(+0.93%)
Jun 17, 2005 33.24 33.24 32.55 32.80 8,171,161 +0.04(+0.12%)
Jun 16, 2005 32.51 32.78 32.37 32.76 4,475,613 +0.36(+1.11%)
Jun 15, 2005 32.37 32.54 32.08 32.40 4,701,705 +0.21(+0.64%)
Jun 14, 2005 31.97 32.21 31.81 32.19 3,689,243 +0.15(+0.48%)
Jun 13, 2005 31.64 32.13 31.57 32.04 3,573,794 +0.35(+1.11%)
Jun 10, 2005 32.05 32.23 31.42 31.69 4,839,373 -0.40(-1.25%)
Jun 09, 2005 31.81 32.23 31.65 32.09 3,809,645 +0.41(+1.30%)
Jun 08, 2005 31.22 32.11 31.15 31.67 5,028,083 +0.45(+1.45%)
Jun 07, 2005 31.85 32.00 31.22 31.22 3,617,031 -0.57(-1.78%)
Jun 06, 2005 31.47 31.84 31.36 31.79 3,346,801 +0.49(+1.58%)
Jun 03, 2005 31.29 31.59 31.01 31.29 3,448,888 +0.07(+0.23%)
Jun 02, 2005 31.28 31.54 30.98 31.22 3,250,569 -0.05(-0.17%)
Jun 01, 2005 30.45 31.36 30.45 31.27 3,268,734 +0.70(+2.29%)
May 31, 2005 30.83 30.89 30.42 30.57 3,560,733 -0.43(-1.40%)
May 27, 2005 30.13 31.05 30.13 31.01 2,740,735 +0.88(+2.92%)
May 26, 2005 30.11 30.25 29.97 30.13 3,820,304 -0.09(-0.29%)
May 25, 2005 29.78 30.47 29.48 30.21 3,814,599 +0.43(+1.45%)
May 24, 2005 29.49 29.84 29.32 29.78 3,214,989 +0.34(+1.15%)
May 23, 2005 28.80 29.71 28.64 29.44 5,354,912 +0.58(+2.01%)
May 20, 2005 29.54 29.54 28.82 28.86 4,443,485 -0.67(-2.28%)
May 19, 2005 28.73 29.61 28.71 29.53 3,206,431 +0.67(+2.33%)
May 18, 2005 29.16 29.70 28.53 28.86 4,421,717 -0.13(-0.44%)
May 17, 2005 27.91 29.10 27.91 28.99 4,684,140 +0.69(+2.42%)
May 16, 2005 27.82 28.44 27.04 28.30 5,946,266 +0.43(+1.55%)
May 13, 2005 28.67 28.84 27.65 27.87 7,117,413 -0.64(-2.24%)
May 12, 2005 29.99 29.99 28.44 28.51 6,911,138 -1.49(-4.95%)
May 11, 2005 29.51 30.07 29.24 29.99 5,062,012 +0.49(+1.65%)
May 10, 2005 29.97 30.13 29.40 29.51 4,678,435 -0.65(-2.16%)
May 09, 2005 29.79 30.21 29.74 30.16 3,857,986 +0.50(+1.68%)
May 06, 2005 30.37 30.57 29.59 29.66 3,524,402 -0.53(-1.74%)
May 05, 2005 30.14 30.61 29.71 30.19 4,332,841 +0.34(+1.14%)
May 04, 2005 28.98 29.99 28.81 29.85 6,654,569 -0.11(-0.36%)
May 03, 2005 30.14 30.45 29.51 29.95 6,232,559 -0.99(-3.21%)
May 02, 2005 30.09 30.97 29.72 30.95 3,906,928 +0.86(+2.86%)
Apr 29, 2005 30.36 30.61 29.72 30.09 5,857,090 +0.11(+0.38%)
Apr 28, 2005 30.21 30.24 29.65 29.97 5,623,040 -0.49(-1.62%)
Apr 27, 2005 30.87 31.14 30.17 30.47 4,850,332 -0.69(-2.20%)
Apr 26, 2005 31.41 31.59 31.09 31.15 4,785,477 -0.25(-0.81%)
Apr 25, 2005 30.89 31.44 30.89 31.41 4,369,022 +0.71(+2.32%)
Apr 22, 2005 30.35 30.99 30.15 30.69 4,255,375 +0.23(+0.77%)
Apr 21, 2005 29.44 30.56 29.39 30.46 4,871,350 +1.05(+3.56%)
Apr 20, 2005 30.01 30.36 29.37 29.41 7,257,933 -0.85(-2.80%)
Apr 19, 2005 29.97 30.57 29.88 30.26 5,641,956 +0.62(+2.09%)
Apr 18, 2005 28.64 29.75 28.63 29.64 5,658,020 +0.39(+1.34%)
Apr 15, 2005 30.24 30.29 28.91 29.25 8,279,553 -1.08(-3.56%)
Apr 14, 2005 30.64 31.25 30.27 30.33 6,396,649 +0.05(+0.15%)
Apr 13, 2005 30.81 31.06 30.24 30.28 5,625,292 -0.52(-1.69%)
Apr 12, 2005 31.32 31.40 30.68 30.80 5,175,659 -0.65(-2.05%)
Apr 11, 2005 31.25 31.56 30.95 31.45 5,508,493 +0.21(+0.66%)
Apr 08, 2005 32.01 32.21 31.23 31.24 5,840,425 -1.23(-3.78%)
Apr 07, 2005 32.97 33.17 32.01 32.47 5,617,485 -0.17(-0.51%)
Apr 06, 2005 32.45 32.97 32.07 32.63 5,257,629 +0.35(+1.07%)
Apr 05, 2005 32.41 33.15 32.14 32.29 5,653,066 -0.71(-2.14%)
Apr 04, 2005 33.30 33.74 32.60 32.99 7,753,505 -0.01(-0.04%)
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.