Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.27 32.93 31.76 31.86 308,700 -0.36(-1.11%)
Jun 29, 2005 32.13 32.40 31.67 32.22 263,100 -0.11(-0.34%)
Jun 28, 2005 31.85 32.49 31.77 32.33 267,500 +0.65(+2.06%)
Jun 27, 2005 31.83 32.08 31.50 31.67 280,000 -0.15(-0.46%)
Jun 24, 2005 32.00 32.62 31.67 31.82 205,900 -0.19(-0.58%)
Jun 23, 2005 32.73 32.82 31.95 32.01 211,600 -0.73(-2.22%)
Jun 22, 2005 32.25 33.13 32.24 32.73 598,700 +0.65(+2.03%)
Jun 21, 2005 32.34 32.50 31.86 32.08 363,200 -0.18(-0.55%)
Jun 20, 2005 32.58 32.59 32.06 32.26 370,000 -0.29(-0.89%)
Jun 17, 2005 33.27 33.43 32.45 32.55 628,500 -0.67(-2.01%)
Jun 16, 2005 33.82 35.56 33.15 33.22 1,935,600 +1.10(+3.44%)
Jun 15, 2005 32.10 32.27 31.73 32.11 297,400 +0.23(+0.73%)
Jun 14, 2005 30.80 32.06 30.78 31.88 613,700 +1.41(+4.64%)
Jun 13, 2005 30.25 30.52 30.03 30.47 177,400 +0.07(+0.22%)
Jun 10, 2005 30.00 30.45 30.00 30.40 169,000 +0.43(+1.45%)
Jun 09, 2005 30.12 30.16 29.77 29.97 249,600 -0.12(-0.39%)
Jun 08, 2005 30.43 30.43 29.90 30.08 288,500 -0.10(-0.34%)
Jun 07, 2005 29.97 30.67 29.97 30.19 395,900 +0.50(+1.68%)
Jun 06, 2005 29.88 29.91 29.64 29.69 232,300 -0.08(-0.27%)
Jun 03, 2005 30.27 30.39 29.69 29.77 387,800 -0.46(-1.53%)
Jun 02, 2005 30.05 30.72 29.70 30.23 673,100 +0.09(+0.30%)
Jun 01, 2005 29.49 30.16 29.34 30.14 538,700 +0.00(+0.01%)
May 31, 2005 30.10 30.32 29.80 30.14 423,700 +0.12(+0.40%)
May 27, 2005 30.20 30.20 29.89 30.02 236,700 -0.10(-0.33%)
May 26, 2005 29.58 30.19 29.56 30.12 610,000 +0.64(+2.18%)
May 25, 2005 29.33 29.59 29.00 29.47 435,700 +0.07(+0.25%)
May 24, 2005 29.22 29.46 29.17 29.40 322,100 +0.09(+0.30%)
May 23, 2005 29.07 29.52 29.07 29.31 345,500 +0.42(+1.45%)
May 20, 2005 29.23 29.23 28.88 28.89 306,700 -0.31(-1.06%)
May 19, 2005 28.97 29.27 28.82 29.20 523,800 +0.32(+1.11%)
May 18, 2005 28.28 29.09 28.28 28.88 510,400 +0.67(+2.39%)
May 17, 2005 28.00 28.32 27.86 28.21 823,500 +0.18(+0.63%)
May 16, 2005 28.01 28.07 27.76 28.03 747,100 +0.00(+0.00%)
May 13, 2005 28.43 28.72 28.01 28.03 943,600 -0.40(-1.41%)
May 12, 2005 29.37 29.37 28.37 28.43 607,400 -0.96(-3.28%)
May 11, 2005 29.35 29.40 29.00 29.40 341,600 +0.14(+0.47%)
May 10, 2005 29.58 29.59 29.18 29.26 298,400 -0.32(-1.09%)
May 09, 2005 29.53 29.61 29.41 29.58 311,800 +0.27(+0.91%)
May 06, 2005 29.35 29.46 29.24 29.32 170,200 +0.05(+0.17%)
May 05, 2005 29.44 29.67 29.05 29.27 214,700 -0.14(-0.49%)
May 04, 2005 28.83 29.61 28.65 29.41 432,900 +0.67(+2.32%)
May 03, 2005 28.35 28.83 28.31 28.74 364,300 +0.34(+1.21%)
May 02, 2005 28.20 28.44 27.84 28.40 422,700 +0.35(+1.26%)
Apr 29, 2005 27.63 28.14 27.33 28.05 422,800 +0.52(+1.90%)
Apr 28, 2005 27.90 28.10 27.39 27.52 444,100 -0.40(-1.42%)
Apr 27, 2005 28.77 28.83 27.83 27.92 536,900 -0.85(-2.97%)
Apr 26, 2005 28.33 29.00 28.28 28.77 828,200 +0.66(+2.36%)
Apr 25, 2005 27.57 28.30 27.54 28.11 334,100 +0.61(+2.22%)
Apr 22, 2005 27.70 28.01 27.44 27.50 430,400 -0.18(-0.66%)
Apr 21, 2005 27.75 28.08 27.36 27.68 446,800 +0.26(+0.96%)
Apr 20, 2005 28.00 28.22 27.42 27.42 480,600 -0.45(-1.63%)
Apr 19, 2005 27.00 28.03 26.91 27.87 418,500 +0.99(+3.68%)
Apr 18, 2005 26.73 27.11 26.42 26.88 612,100 +0.15(+0.56%)
Apr 15, 2005 27.00 27.10 26.62 26.73 625,500 -0.30(-1.11%)
Apr 14, 2005 27.77 27.88 27.01 27.03 825,100 -0.59(-2.12%)
Apr 13, 2005 28.35 28.46 27.62 27.62 567,600 -0.73(-2.59%)
Apr 12, 2005 29.10 29.12 27.52 28.35 1,355,300 -0.71(-2.45%)
Apr 11, 2005 29.67 29.83 29.03 29.07 418,400 -0.40(-1.35%)
Apr 08, 2005 29.50 29.79 29.25 29.46 410,300 -0.04(-0.12%)
Apr 07, 2005 29.79 30.06 29.47 29.50 444,500 -0.33(-1.11%)
Apr 06, 2005 30.11 30.15 29.79 29.83 256,200 -0.23(-0.77%)
Apr 05, 2005 29.32 30.29 29.17 30.06 622,700 +0.94(+3.24%)
Apr 04, 2005 29.07 29.21 28.81 29.12 254,700 +0.05(+0.18%)
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.