Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.35 24.44 24.28 24.35 3,588,149 -0.04(-0.16%)
May 27, 2005 24.36 24.39 24.27 24.39 2,708,769 +0.19(+0.77%)
May 26, 2005 24.35 24.39 24.19 24.20 2,081,077 -0.11(-0.44%)
May 25, 2005 24.40 24.42 24.23 24.31 1,339,891 -0.06(-0.24%)
May 24, 2005 24.41 24.47 24.33 24.37 1,347,852 +0.16(+0.67%)
May 23, 2005 24.07 24.25 24.06 24.21 1,579,945 -0.04(-0.16%)
May 20, 2005 24.16 24.30 24.13 24.24 2,934,738 -0.18(-0.72%)
May 19, 2005 24.41 24.44 24.32 24.42 2,355,220 -0.21(-0.84%)
May 18, 2005 24.46 24.76 24.15 24.63 1,917,163 +0.22(+0.88%)
May 17, 2005 24.31 24.49 24.29 24.41 3,512,826 +0.08(+0.34%)
May 16, 2005 23.92 24.36 23.91 24.33 2,659,574 +0.07(+0.30%)
May 13, 2005 24.35 24.37 24.12 24.25 1,399,088 -0.22(-0.88%)
May 12, 2005 24.44 24.55 24.37 24.47 2,928,614 -0.04(-0.16%)
May 11, 2005 24.44 24.57 24.36 24.51 2,472,594 -0.09(-0.36%)
May 10, 2005 24.52 24.73 24.49 24.60 3,179,282 -0.34(-1.37%)
May 09, 2005 24.83 24.97 24.71 24.94 2,112,309 +0.12(+0.47%)
May 06, 2005 24.85 24.92 24.79 24.82 1,575,454 -0.13(-0.53%)
May 05, 2005 25.03 25.08 24.91 24.95 3,102,122 -0.23(-0.90%)
May 04, 2005 25.06 25.33 24.99 25.18 3,084,363 +0.17(+0.69%)
May 03, 2005 24.91 25.02 24.78 25.01 3,604,480 +0.39(+1.59%)
May 02, 2005 24.63 24.91 24.60 24.62 2,899,220 -0.15(-0.59%)
Apr 29, 2005 24.93 24.97 24.48 24.76 3,488,127 +0.39(+1.59%)
Apr 28, 2005 24.65 24.92 24.37 24.38 8,466,384 +1.15(+4.96%)
Apr 27, 2005 23.29 23.32 23.07 23.23 2,361,344 +0.31(+1.35%)
Apr 26, 2005 22.71 23.06 22.65 22.92 1,891,443 -0.05(-0.23%)
Apr 25, 2005 22.88 22.98 22.83 22.97 1,336,421 +0.05(+0.24%)
Apr 22, 2005 22.88 23.00 22.79 22.92 1,831,838 -0.17(-0.72%)
Apr 21, 2005 23.00 23.21 22.87 23.08 2,434,422 -0.00(-0.02%)
Apr 20, 2005 23.26 23.38 23.09 23.09 1,689,765 -0.51(-2.16%)
Apr 19, 2005 23.70 23.73 23.46 23.60 2,979,850 +0.39(+1.69%)
Apr 18, 2005 23.48 23.57 23.12 23.21 3,277,876 -0.22(-0.94%)
Apr 15, 2005 23.75 23.80 23.39 23.43 6,129,330 +0.16(+0.67%)
Apr 14, 2005 22.85 23.36 22.84 23.27 5,800,889 +0.43(+1.89%)
Apr 13, 2005 22.65 22.92 22.56 22.84 2,889,830 +0.06(+0.26%)
Apr 12, 2005 22.67 22.84 22.57 22.78 2,965,765 -0.12(-0.53%)
Apr 11, 2005 23.02 23.02 22.82 22.90 2,293,574 +0.35(+1.56%)
Apr 08, 2005 22.56 22.66 22.45 22.55 2,956,988 +0.01(+0.07%)
Apr 07, 2005 22.51 22.63 22.42 22.54 3,720,832 -0.08(-0.37%)
Apr 06, 2005 22.62 22.72 22.55 22.62 4,365,670 -0.01(-0.06%)
Apr 05, 2005 22.63 22.75 22.21 22.63 4,793,521 +0.49(+2.24%)
Apr 04, 2005 22.11 22.19 22.05 22.14 4,286,061 -0.07(-0.31%)
Apr 01, 2005 22.46 22.57 22.16 22.21 2,863,497 -0.29(-1.29%)
Mar 31, 2005 22.55 22.61 22.42 22.50 3,511,602 -0.02(-0.11%)
Mar 30, 2005 22.47 22.54 22.40 22.52 4,008,652 +0.25(+1.12%)
Mar 29, 2005 22.36 22.41 22.27 22.27 3,033,944 -0.23(-1.02%)
Mar 28, 2005 22.78 22.78 22.48 22.50 2,653,450 +0.03(+0.15%)
Mar 24, 2005 22.68 22.75 22.47 22.47 5,212,390 -0.24(-1.08%)
Mar 23, 2005 22.83 22.95 22.69 22.71 3,602,438 -0.11(-0.49%)
Mar 22, 2005 22.99 23.09 22.80 22.82 2,365,019 -0.16(-0.70%)
Mar 21, 2005 22.98 23.03 22.77 22.99 2,538,731 -0.06(-0.28%)
Mar 18, 2005 23.01 23.17 22.88 23.05 4,130,107 -0.39(-1.65%)
Mar 17, 2005 23.73 23.78 23.37 23.44 3,368,917 -0.25(-1.05%)
Mar 16, 2005 23.86 23.94 23.57 23.69 1,950,844 -0.17(-0.72%)
Mar 15, 2005 24.16 24.16 23.72 23.86 2,316,028 +0.12(+0.52%)
Mar 14, 2005 23.51 23.76 23.51 23.74 2,502,600 -0.01(-0.06%)
Mar 11, 2005 23.83 23.90 23.75 23.75 2,540,772 -0.06(-0.25%)
Mar 10, 2005 23.99 23.99 23.74 23.81 2,828,796 +0.33(+1.40%)
Mar 09, 2005 23.89 23.92 23.48 23.48 3,239,296 -0.51(-2.14%)
Mar 08, 2005 24.03 24.10 23.81 23.99 2,967,807 +0.08(+0.35%)
Mar 07, 2005 23.88 24.03 23.75 23.91 3,973,542 -0.08(-0.33%)
Mar 04, 2005 25.35 25.44 23.67 23.99 27,526,772 -0.75(-3.03%)
Mar 03, 2005 24.79 24.90 24.65 24.74 3,827,795 +0.70(+2.89%)
Mar 02, 2005 24.06 24.23 24.04 24.04 2,159,054 -0.07(-0.28%)
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.