Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.59 32.88 32.19 32.31 742,359 -0.16(-0.50%)
Jun 29, 2005 33.00 33.04 32.33 32.47 643,526 -0.62(-1.87%)
Jun 28, 2005 32.73 33.25 32.73 33.09 551,928 +0.30(+0.90%)
Jun 27, 2005 32.35 32.79 32.29 32.79 655,658 +0.42(+1.30%)
Jun 24, 2005 32.53 32.79 32.17 32.37 716,649 -0.49(-1.48%)
Jun 23, 2005 33.02 33.11 32.72 32.86 818,042 -0.17(-0.52%)
Jun 22, 2005 33.42 33.76 33.02 33.03 621,266 -0.33(-1.00%)
Jun 21, 2005 33.49 33.58 33.09 33.36 565,840 -0.28(-0.83%)
Jun 20, 2005 34.05 34.12 33.50 33.64 586,541 -0.84(-2.42%)
Jun 17, 2005 34.48 34.66 34.33 34.47 769,961 -0.03(-0.08%)
Jun 16, 2005 34.19 34.70 34.19 34.50 305,291 +0.24(+0.71%)
Jun 15, 2005 34.72 34.72 33.93 34.26 488,376 -0.33(-0.96%)
Jun 14, 2005 34.41 34.73 34.30 34.59 640,521 +0.12(+0.34%)
Jun 13, 2005 33.60 34.47 33.56 34.47 554,488 +0.80(+2.37%)
Jun 10, 2005 33.74 34.11 33.57 33.68 341,797 -0.04(-0.13%)
Jun 09, 2005 33.56 33.79 33.51 33.72 584,983 +0.01(+0.03%)
Jun 08, 2005 33.78 33.94 33.59 33.71 479,584 -0.06(-0.19%)
Jun 07, 2005 34.21 34.21 33.70 33.77 1,036,520 -0.19(-0.56%)
Jun 06, 2005 33.96 33.97 33.59 33.96 412,916 +0.22(+0.67%)
Jun 03, 2005 33.79 34.08 33.69 33.74 499,395 -0.05(-0.16%)
Jun 02, 2005 33.79 33.94 33.61 33.79 322,987 +0.03(+0.08%)
Jun 01, 2005 33.74 34.03 33.57 33.77 668,568 +0.03(+0.08%)
May 31, 2005 33.94 34.01 33.56 33.74 1,201,464 -0.37(-1.08%)
May 27, 2005 34.10 34.14 33.94 34.11 325,324 +0.05(+0.16%)
May 26, 2005 33.75 34.14 33.72 34.05 403,122 +0.34(+1.01%)
May 25, 2005 34.11 34.14 33.47 33.71 1,010,254 -0.39(-1.13%)
May 24, 2005 34.01 34.14 33.54 34.10 1,169,077 +0.09(+0.26%)
May 23, 2005 33.46 34.20 33.26 34.01 1,521,447 +0.68(+2.05%)
May 20, 2005 33.42 33.42 33.03 33.32 987,438 -0.10(-0.30%)
May 19, 2005 34.03 34.04 33.23 33.42 953,047 -0.60(-1.77%)
May 18, 2005 33.80 34.21 33.61 34.03 1,026,503 +0.65(+1.94%)
May 17, 2005 33.06 33.53 32.73 33.38 1,565,187 -0.09(-0.27%)
May 16, 2005 33.16 33.60 33.15 33.47 862,450 +0.31(+0.92%)
May 13, 2005 33.59 34.12 32.72 33.16 1,155,721 -0.44(-1.31%)
May 12, 2005 35.65 35.65 33.41 33.60 1,166,072 -1.35(-3.86%)
May 11, 2005 34.64 35.04 34.39 34.95 674,801 +0.36(+1.04%)
May 10, 2005 35.44 35.45 34.57 34.59 565,617 -0.81(-2.28%)
May 09, 2005 35.36 35.49 34.95 35.40 1,131,458 +0.20(+0.56%)
May 06, 2005 35.27 35.36 35.01 35.20 676,916 +0.18(+0.51%)
May 05, 2005 35.71 36.21 34.86 35.02 2,343,830 -0.73(-2.04%)
May 04, 2005 35.59 35.86 35.52 35.75 650,093 +0.16(+0.45%)
May 03, 2005 35.35 35.94 35.29 35.59 672,686 +0.26(+0.74%)
May 02, 2005 35.51 35.87 35.23 35.33 899,623 -0.16(-0.46%)
Apr 29, 2005 35.07 35.79 35.07 35.49 639,631 +0.47(+1.33%)
Apr 28, 2005 35.94 36.36 34.92 35.02 853,546 -0.68(-1.91%)
Apr 27, 2005 35.00 35.99 34.87 35.71 721,435 +0.66(+1.90%)
Apr 26, 2005 36.57 36.58 35.03 35.04 776,861 -1.53(-4.18%)
Apr 25, 2005 36.00 36.68 36.00 36.57 467,786 +0.39(+1.07%)
Apr 22, 2005 36.19 36.43 35.83 36.18 553,931 -0.19(-0.52%)
Apr 21, 2005 35.67 36.46 35.65 36.37 552,707 +0.96(+2.71%)
Apr 20, 2005 35.83 35.89 35.27 35.41 939,691 -0.37(-1.03%)
Apr 19, 2005 35.09 35.90 35.04 35.78 922,996 +1.19(+3.43%)
Apr 18, 2005 34.77 34.93 34.40 34.59 802,126 -0.18(-0.52%)
Apr 15, 2005 35.20 35.45 34.41 34.77 1,360,064 -0.47(-1.33%)
Apr 14, 2005 35.89 35.89 35.14 35.24 735,681 -0.62(-1.73%)
Apr 13, 2005 36.75 36.85 35.56 35.86 846,868 -1.02(-2.78%)
Apr 12, 2005 36.07 36.97 35.57 36.88 1,237,414 +1.51(+4.27%)
Apr 11, 2005 36.52 36.52 35.15 35.37 1,330,236 -1.32(-3.60%)
Apr 08, 2005 37.06 37.09 36.65 36.69 614,589 -0.37(-0.99%)
Apr 07, 2005 36.75 37.07 36.75 37.06 459,439 +0.39(+1.05%)
Apr 06, 2005 36.50 36.80 36.34 36.68 822,382 +0.19(+0.52%)
Apr 05, 2005 36.96 37.06 36.37 36.49 1,069,242 -0.50(-1.36%)
Apr 04, 2005 37.29 37.30 36.70 36.99 528,889 -0.44(-1.18%)
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.