Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.23 32.27 31.49 31.82 24,825,886 -0.48(-1.48%)
Jun 29, 2005 32.43 32.59 32.04 32.30 15,214,755 -0.14(-0.42%)
Jun 28, 2005 32.71 33.05 32.33 32.43 12,513,030 -0.14(-0.44%)
Jun 27, 2005 32.36 32.89 32.36 32.58 12,261,715 +0.32(+0.99%)
Jun 24, 2005 32.29 32.89 32.26 32.26 16,270,981 -0.36(-1.12%)
Jun 23, 2005 33.16 33.77 32.58 32.62 30,674,322 -0.53(-1.61%)
Jun 22, 2005 33.54 33.83 32.84 33.16 21,055,458 -0.29(-0.87%)
Jun 21, 2005 33.62 33.84 33.32 33.45 16,993,820 -0.32(-0.94%)
Jun 20, 2005 33.65 33.82 33.29 33.76 10,768,411 +0.21(+0.63%)
Jun 17, 2005 33.43 33.75 33.28 33.55 24,835,552 +0.60(+1.81%)
Jun 16, 2005 32.45 33.00 32.33 32.96 11,495,468 +0.61(+1.90%)
Jun 15, 2005 32.00 32.39 31.94 32.34 12,745,189 +0.40(+1.26%)
Jun 14, 2005 31.86 32.12 31.74 31.94 8,535,222 +0.07(+0.21%)
Jun 13, 2005 32.04 32.09 31.73 31.87 9,467,900 -0.16(-0.52%)
Jun 10, 2005 31.87 32.09 31.60 32.04 15,002,631 +0.16(+0.52%)
Jun 09, 2005 31.32 32.17 31.14 31.87 15,423,013 +0.67(+2.15%)
Jun 08, 2005 31.18 31.68 30.94 31.20 12,993,692 +0.03(+0.09%)
Jun 07, 2005 31.22 31.57 31.14 31.17 11,316,911 -0.04(-0.13%)
Jun 06, 2005 31.69 31.69 31.07 31.21 8,695,150 -0.12(-0.38%)
Jun 03, 2005 31.28 31.43 31.04 31.33 11,700,386 +0.05(+0.16%)
Jun 02, 2005 31.15 31.34 30.86 31.28 8,704,640 +0.13(+0.40%)
Jun 01, 2005 30.69 31.30 30.61 31.15 13,029,193 +0.55(+1.80%)
May 31, 2005 31.16 31.20 30.60 30.60 14,899,996 -0.46(-1.47%)
May 27, 2005 30.59 31.11 30.59 31.06 10,249,086 +0.49(+1.60%)
May 26, 2005 30.44 30.59 30.35 30.57 9,154,020 +0.23(+0.75%)
May 25, 2005 30.09 30.49 29.88 30.34 11,560,318 +0.38(+1.27%)
May 24, 2005 29.96 30.11 29.82 29.96 9,693,205 +0.05(+0.15%)
May 23, 2005 29.65 29.99 29.45 29.91 14,842,176 +0.48(+1.64%)
May 20, 2005 29.70 29.74 29.37 29.43 10,017,981 -0.25(-0.84%)
May 19, 2005 29.42 29.72 29.30 29.68 13,142,548 +0.40(+1.38%)
May 18, 2005 29.37 29.75 29.13 29.28 17,360,072 -0.01(-0.04%)
May 17, 2005 28.71 29.32 28.34 29.29 15,583,292 +0.55(+1.90%)
May 16, 2005 29.18 29.18 28.48 28.74 22,478,112 -0.44(-1.50%)
May 13, 2005 29.88 29.88 29.00 29.18 17,377,294 -0.44(-1.48%)
May 12, 2005 30.38 30.38 29.32 29.62 16,813,330 -0.77(-2.53%)
May 11, 2005 30.15 30.45 30.02 30.39 11,027,284 +0.24(+0.79%)
May 10, 2005 30.42 30.60 30.02 30.15 11,589,315 -0.27(-0.88%)
May 09, 2005 30.27 30.48 30.05 30.41 21,157,742 +0.40(+1.35%)
May 06, 2005 30.93 32.05 29.96 30.01 12,978,402 -0.32(-1.05%)
May 05, 2005 30.27 30.58 30.04 30.33 12,303,894 +0.16(+0.55%)
May 04, 2005 30.00 30.30 29.84 30.16 17,566,396 +0.20(+0.66%)
May 03, 2005 30.18 30.28 29.81 29.96 20,109,248 -0.31(-1.03%)
May 02, 2005 29.56 30.28 29.23 30.28 18,575,874 +0.69(+2.33%)
Apr 29, 2005 29.13 29.59 28.82 29.59 24,983,530 +0.48(+1.66%)
Apr 28, 2005 29.41 29.71 29.03 29.10 17,987,306 -0.48(-1.63%)
Apr 27, 2005 30.52 30.55 29.51 29.59 15,948,138 -0.92(-3.02%)
Apr 26, 2005 30.94 31.06 30.51 30.51 10,819,026 -0.43(-1.38%)
Apr 25, 2005 30.93 31.18 30.82 30.94 11,727,978 +0.28(+0.93%)
Apr 22, 2005 30.44 30.91 30.10 30.65 14,056,948 +0.30(+0.97%)
Apr 21, 2005 29.76 30.42 29.70 30.36 14,923,370 +0.74(+2.50%)
Apr 20, 2005 30.36 30.55 29.47 29.62 18,073,948 -0.73(-2.42%)
Apr 19, 2005 30.04 30.48 29.98 30.35 17,714,022 +0.42(+1.41%)
Apr 18, 2005 29.73 30.11 29.41 29.93 16,567,287 +0.22(+0.75%)
Apr 15, 2005 30.73 30.73 29.41 29.71 23,882,840 -0.89(-2.90%)
Apr 14, 2005 30.99 31.24 30.51 30.60 18,909,790 -0.28(-0.92%)
Apr 13, 2005 31.67 31.83 30.81 30.88 23,718,344 -0.84(-2.64%)
Apr 12, 2005 32.15 32.34 31.65 31.72 17,219,476 -0.64(-1.99%)
Apr 11, 2005 32.26 32.48 32.18 32.36 12,419,007 +0.10(+0.32%)
Apr 08, 2005 32.89 33.03 32.25 32.26 11,413,922 -0.72(-2.19%)
Apr 07, 2005 32.87 33.20 32.60 32.98 20,557,572 +0.42(+1.28%)
Apr 06, 2005 31.71 32.69 31.71 32.56 18,908,208 +0.86(+2.73%)
Apr 05, 2005 32.43 32.58 31.55 31.70 27,407,050 -0.72(-2.23%)
Apr 04, 2005 33.12 33.62 32.29 32.42 44,841,992 -1.33(-3.93%)
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.