Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.02 24.42 23.72 24.41 8,321,287 +0.38(+1.59%)
May 27, 2005 23.93 24.10 23.84 24.02 2,694,630 +0.06(+0.23%)
May 26, 2005 23.89 24.01 23.79 23.97 3,761,144 +0.19(+0.81%)
May 25, 2005 24.20 24.25 23.63 23.77 4,418,414 -0.31(-1.29%)
May 24, 2005 23.86 24.17 23.65 24.09 5,193,497 +0.17(+0.73%)
May 23, 2005 23.65 24.16 23.62 23.91 9,161,920 +0.32(+1.33%)
May 20, 2005 23.13 23.62 22.92 23.60 5,430,893 +0.47(+2.01%)
May 19, 2005 23.07 23.13 22.76 23.13 5,062,397 +0.06(+0.25%)
May 18, 2005 22.93 23.07 22.62 23.07 7,253,002 +0.37(+1.64%)
May 17, 2005 22.33 23.03 22.27 22.70 8,235,364 +0.35(+1.56%)
May 16, 2005 21.96 22.35 21.82 22.35 7,363,728 +0.78(+3.59%)
May 13, 2005 21.60 21.80 21.31 21.58 4,869,291 +0.19(+0.87%)
May 12, 2005 21.99 22.01 21.39 21.39 4,902,066 -0.65(-2.94%)
May 11, 2005 21.80 22.13 21.64 22.04 4,570,773 -0.12(-0.52%)
May 10, 2005 22.43 22.43 22.09 22.16 2,909,881 -0.34(-1.52%)
May 09, 2005 22.49 22.52 22.21 22.50 2,981,632 +0.10(+0.46%)
May 06, 2005 22.46 22.58 22.30 22.40 3,486,543 +0.05(+0.23%)
May 05, 2005 22.39 22.80 22.07 22.34 5,767,501 +0.01(+0.04%)
May 04, 2005 21.73 22.60 21.69 22.33 8,709,272 +0.69(+3.17%)
May 03, 2005 21.78 22.13 21.56 21.65 5,937,576 -0.13(-0.62%)
May 02, 2005 22.13 22.35 21.55 21.78 7,156,449 -0.29(-1.31%)
Apr 29, 2005 22.23 22.24 21.51 22.07 6,606,362 +0.08(+0.36%)
Apr 28, 2005 22.36 22.52 21.88 21.99 5,910,116 -0.37(-1.66%)
Apr 27, 2005 21.45 22.55 21.39 22.36 13,421,775 +0.98(+4.59%)
Apr 26, 2005 20.90 21.75 20.88 21.38 14,236,719 +1.29(+6.40%)
Apr 25, 2005 19.33 20.23 19.28 20.10 7,413,333 +0.79(+4.10%)
Apr 22, 2005 19.19 19.64 18.99 19.30 5,470,755 +0.12(+0.61%)
Apr 21, 2005 19.33 19.60 18.49 19.19 13,428,861 -0.14(-0.74%)
Apr 20, 2005 19.72 19.86 19.08 19.33 5,172,237 -0.41(-2.07%)
Apr 19, 2005 19.76 19.76 19.53 19.74 5,305,994 +0.24(+1.24%)
Apr 18, 2005 19.41 19.86 19.00 19.50 8,005,054 +0.19(+0.96%)
Apr 15, 2005 19.95 20.22 19.19 19.31 11,853,893 -0.90(-4.44%)
Apr 14, 2005 20.99 21.07 20.13 20.21 8,896,178 -0.76(-3.64%)
Apr 13, 2005 20.94 21.12 20.91 20.97 3,586,639 +0.03(+0.13%)
Apr 12, 2005 20.81 20.99 20.70 20.94 5,290,050 +0.03(+0.16%)
Apr 11, 2005 21.06 21.08 20.88 20.91 2,621,994 -0.13(-0.62%)
Apr 08, 2005 21.21 21.36 20.88 21.04 2,805,356 -0.17(-0.81%)
Apr 07, 2005 21.30 21.42 21.09 21.21 3,591,068 -0.20(-0.95%)
Apr 06, 2005 21.29 21.65 21.29 21.42 3,738,113 +0.10(+0.47%)
Apr 05, 2005 21.26 21.43 21.03 21.32 4,321,861 -0.01(-0.03%)
Apr 04, 2005 20.72 21.45 20.46 21.32 8,010,369 +0.61(+2.92%)
Apr 01, 2005 21.72 21.80 20.41 20.72 16,879,972 -1.19(-5.43%)
Mar 31, 2005 21.80 22.10 21.71 21.90 2,709,689 +0.06(+0.25%)
Mar 30, 2005 21.41 21.86 21.38 21.85 3,275,720 +0.44(+2.06%)
Mar 29, 2005 21.95 22.06 21.37 21.41 4,396,269 -0.61(-2.76%)
Mar 28, 2005 21.82 22.23 21.79 22.02 3,127,790 +0.20(+0.92%)
Mar 24, 2005 21.68 21.92 21.59 21.82 2,878,878 +0.30(+1.42%)
Mar 23, 2005 21.37 21.78 21.32 21.51 5,104,030 -0.37(-1.68%)
Mar 22, 2005 22.50 22.50 21.82 21.88 4,146,471 -0.54(-2.41%)
Mar 21, 2005 22.27 22.54 22.19 22.42 5,982,752 +0.59(+2.68%)
Mar 18, 2005 21.88 22.02 21.72 21.83 4,756,793 -0.05(-0.21%)
Mar 17, 2005 22.21 22.26 21.85 21.88 3,729,255 -0.35(-1.58%)
Mar 16, 2005 22.32 22.39 22.13 22.23 3,420,993 -0.18(-0.80%)
Mar 15, 2005 22.13 22.57 22.13 22.41 4,290,857 +0.19(+0.85%)
Mar 14, 2005 22.29 22.43 21.90 22.22 5,958,835 -0.05(-0.24%)
Mar 11, 2005 22.34 22.49 22.08 22.27 6,255,581 -0.07(-0.30%)
Mar 10, 2005 21.65 22.38 21.65 22.34 8,459,474 +0.69(+3.18%)
Mar 09, 2005 21.85 21.90 21.31 21.65 7,788,031 -0.31(-1.40%)
Mar 08, 2005 21.98 22.27 21.70 21.96 5,277,648 -0.02(-0.10%)
Mar 07, 2005 22.24 22.53 21.74 21.98 8,102,493 -0.26(-1.16%)
Mar 04, 2005 21.88 22.80 21.88 22.24 10,869,759 +0.38(+1.73%)
Mar 03, 2005 22.66 22.66 21.53 21.86 17,628,480 -0.60(-2.68%)
Mar 02, 2005 24.02 24.02 22.03 22.47 34,640,436 -2.37(-9.55%)
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.