Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 27.63 27.82 27.52 27.54 5,668,728 -0.23(-0.81%)
Jun 29, 2005 27.89 27.91 27.66 27.77 3,595,559 -0.03(-0.11%)
Jun 28, 2005 27.46 27.80 27.25 27.80 5,373,454 +0.50(+1.85%)
Jun 27, 2005 27.46 27.66 27.02 27.29 5,342,996 -0.30(-1.09%)
Jun 24, 2005 28.03 28.10 27.55 27.59 5,903,085 -0.52(-1.85%)
Jun 23, 2005 28.43 28.59 28.01 28.11 5,780,719 -0.24(-0.85%)
Jun 22, 2005 28.37 28.65 28.22 28.35 3,434,621 +0.00(+0.00%)
Jun 21, 2005 28.37 28.55 28.22 28.35 3,809,832 -0.09(-0.32%)
Jun 20, 2005 28.47 28.59 28.26 28.44 3,677,092 -0.22(-0.76%)
Jun 17, 2005 28.83 28.83 28.28 28.66 8,365,165 +0.03(+0.11%)
Jun 16, 2005 28.15 28.65 27.82 28.63 7,030,181 +0.59(+2.09%)
Jun 15, 2005 27.86 28.15 27.74 28.04 6,689,285 +0.35(+1.25%)
Jun 14, 2005 27.14 27.70 27.12 27.70 6,484,722 +0.56(+2.05%)
Jun 13, 2005 27.25 27.54 27.07 27.14 4,878,671 -0.23(-0.82%)
Jun 10, 2005 27.44 27.52 27.11 27.37 3,392,458 +0.19(+0.69%)
Jun 09, 2005 27.11 27.21 26.93 27.18 4,444,139 +0.02(+0.06%)
Jun 08, 2005 27.48 27.59 27.11 27.16 2,450,508 -0.19(-0.69%)
Jun 07, 2005 27.40 27.59 27.28 27.35 3,640,648 +0.02(+0.05%)
Jun 06, 2005 27.29 27.44 27.16 27.34 3,033,341 +0.02(+0.06%)
Jun 03, 2005 27.38 27.59 27.25 27.32 3,584,386 -0.22(-0.79%)
Jun 02, 2005 27.44 27.62 27.29 27.54 3,007,405 +0.11(+0.41%)
Jun 01, 2005 27.24 27.51 27.12 27.43 5,503,401 +0.19(+0.69%)
May 31, 2005 27.50 27.54 27.18 27.24 3,998,834 -0.30(-1.09%)
May 27, 2005 27.52 27.60 27.45 27.54 2,719,712 -0.02(-0.05%)
May 26, 2005 27.65 27.82 27.44 27.56 4,625,959 +0.02(+0.05%)
May 25, 2005 27.87 27.95 27.43 27.54 3,529,721 -0.48(-1.72%)
May 24, 2005 27.84 28.15 27.83 28.02 2,760,944 +0.01(+0.03%)
May 23, 2005 27.87 28.17 27.75 28.01 3,712,471 +0.08(+0.30%)
May 20, 2005 27.97 27.97 27.63 27.93 4,169,880 +0.00(+0.00%)
May 19, 2005 27.77 27.99 27.57 27.93 4,578,342 +0.18(+0.65%)
May 18, 2005 27.29 27.78 27.19 27.75 5,944,184 +0.54(+1.99%)
May 17, 2005 27.25 27.43 26.80 27.21 7,364,957 -0.26(-0.93%)
May 16, 2005 26.94 27.54 26.62 27.46 4,380,961 +0.45(+1.67%)
May 13, 2005 27.37 27.56 26.77 27.01 4,372,848 -0.26(-0.94%)
May 12, 2005 27.55 27.83 27.19 27.27 3,271,156 -0.30(-1.09%)
May 11, 2005 27.52 27.75 27.10 27.57 5,572,964 +0.11(+0.38%)
May 10, 2005 27.46 27.86 27.33 27.46 4,311,399 -0.26(-0.92%)
May 09, 2005 27.56 28.07 27.08 27.72 6,383,105 +0.02(+0.05%)
May 06, 2005 26.48 28.36 26.48 27.71 23,734,974 +1.26(+4.78%)
May 05, 2005 26.80 26.83 26.26 26.44 4,920,036 -0.26(-0.99%)
May 04, 2005 26.59 26.99 26.59 26.71 5,158,250 +0.17(+0.62%)
May 03, 2005 27.19 27.22 26.44 26.54 8,643,680 -0.65(-2.38%)
May 02, 2005 26.89 27.19 26.78 27.19 4,456,509 +0.30(+1.12%)
Apr 29, 2005 27.07 27.37 26.48 26.89 7,224,237 -0.13(-0.47%)
Apr 28, 2005 27.15 27.39 26.98 27.01 4,001,228 -0.32(-1.18%)
Apr 27, 2005 27.17 27.46 26.95 27.34 3,023,499 +0.05(+0.17%)
Apr 26, 2005 27.31 27.48 26.96 27.29 5,639,334 -0.02(-0.06%)
Apr 25, 2005 27.33 27.46 27.09 27.31 2,979,474 +0.20(+0.75%)
Apr 22, 2005 27.36 27.38 26.74 27.10 3,359,207 -0.24(-0.88%)
Apr 21, 2005 27.03 27.37 26.77 27.34 5,396,065 +0.71(+2.65%)
Apr 20, 2005 27.29 27.78 26.62 26.64 6,052,850 -0.80(-2.93%)
Apr 19, 2005 26.89 27.48 26.82 27.44 3,991,519 +0.50(+1.84%)
Apr 18, 2005 26.46 27.34 26.34 26.95 4,422,459 +0.14(+0.50%)
Apr 15, 2005 27.14 27.53 26.80 26.81 5,438,893 -0.51(-1.87%)
Apr 14, 2005 27.86 27.98 27.07 27.32 5,997,653 -0.53(-1.89%)
Apr 13, 2005 28.01 28.23 27.77 27.85 3,795,600 -0.31(-1.09%)
Apr 12, 2005 28.13 28.34 27.71 28.16 4,694,191 +0.05(+0.19%)
Apr 11, 2005 28.24 28.35 28.07 28.10 2,253,658 -0.15(-0.53%)
Apr 08, 2005 28.49 28.64 28.13 28.25 2,627,273 -0.22(-0.77%)
Apr 07, 2005 28.36 28.50 28.28 28.47 2,715,190 +0.21(+0.74%)
Apr 06, 2005 28.01 28.42 27.95 28.26 3,900,675 +0.35(+1.27%)
Apr 05, 2005 27.71 27.99 27.63 27.91 3,364,394 +0.21(+0.76%)
Apr 04, 2005 27.90 27.97 27.62 27.70 5,156,122 -0.12(-0.43%)
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.