Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 38.46 38.89 38.46 38.65 494,200 +0.30(+0.78%)
Jun 29, 2005 38.34 38.41 38.14 38.35 232,100 +0.06(+0.16%)
Jun 28, 2005 37.85 38.30 37.84 38.29 307,300 +0.59(+1.56%)
Jun 27, 2005 37.18 37.86 37.18 37.70 432,200 +0.50(+1.34%)
Jun 24, 2005 37.36 37.47 37.04 37.20 514,000 -0.06(-0.16%)
Jun 23, 2005 36.97 37.71 36.88 37.26 588,900 +0.25(+0.68%)
Jun 22, 2005 37.06 37.11 36.85 37.01 1,677,700 -0.01(-0.03%)
Jun 21, 2005 37.32 37.36 36.95 37.02 197,200 -0.27(-0.72%)
Jun 20, 2005 37.30 37.47 37.11 37.29 292,600 -0.18(-0.48%)
Jun 17, 2005 37.95 37.99 37.29 37.47 499,200 -0.23(-0.61%)
Jun 16, 2005 37.29 37.75 37.11 37.70 273,300 +0.45(+1.21%)
Jun 15, 2005 37.41 37.43 37.16 37.25 371,600 +0.07(+0.19%)
Jun 14, 2005 37.00 37.44 36.83 37.18 390,700 +0.12(+0.32%)
Jun 13, 2005 36.25 37.11 36.20 37.06 576,300 +0.91(+2.52%)
Jun 10, 2005 35.47 36.22 35.33 36.15 1,026,900 +0.73(+2.06%)
Jun 09, 2005 35.25 35.58 35.15 35.42 370,900 +0.12(+0.34%)
Jun 08, 2005 35.85 35.92 35.30 35.30 280,800 -0.43(-1.20%)
Jun 07, 2005 35.84 36.31 35.64 35.73 234,600 -0.15(-0.42%)
Jun 06, 2005 35.89 35.91 35.73 35.88 191,300 +0.03(+0.08%)
Jun 03, 2005 35.70 35.95 35.62 35.85 353,700 +0.20(+0.56%)
Jun 02, 2005 35.55 35.72 35.40 35.65 208,500 +0.11(+0.31%)
Jun 01, 2005 35.25 35.69 35.20 35.54 302,000 +0.30(+0.85%)
May 31, 2005 34.85 35.29 34.72 35.24 284,000 +0.25(+0.71%)
May 27, 2005 34.76 35.14 34.37 34.99 262,800 +0.10(+0.29%)
May 26, 2005 34.90 34.95 34.71 34.89 121,400 +0.15(+0.43%)
May 25, 2005 34.52 34.88 34.40 34.74 149,600 +0.01(+0.03%)
May 24, 2005 34.95 34.95 34.48 34.73 236,300 -0.21(-0.60%)
May 23, 2005 34.86 34.94 34.67 34.94 137,400 +0.19(+0.55%)
May 20, 2005 34.90 34.91 34.59 34.75 165,500 -0.24(-0.69%)
May 19, 2005 34.94 35.14 34.85 34.99 265,300 +0.04(+0.11%)
May 18, 2005 34.80 34.99 34.71 34.95 198,600 +0.25(+0.72%)
May 17, 2005 33.92 34.75 33.91 34.70 393,600 +0.63(+1.85%)
May 16, 2005 33.72 34.07 33.71 34.07 400,700 +0.32(+0.95%)
May 13, 2005 34.05 34.20 33.37 33.75 258,100 -0.26(-0.76%)
May 12, 2005 34.40 34.50 33.89 34.01 225,900 -0.39(-1.13%)
May 11, 2005 34.60 34.60 34.05 34.40 228,800 -0.24(-0.69%)
May 10, 2005 34.70 34.75 34.49 34.64 327,300 -0.28(-0.80%)
May 09, 2005 34.71 34.95 34.46 34.92 214,600 +0.27(+0.78%)
May 06, 2005 34.95 34.95 34.65 34.65 253,300 -0.11(-0.32%)
May 05, 2005 34.60 34.99 34.40 34.76 321,200 +0.11(+0.32%)
May 04, 2005 34.66 34.77 34.32 34.65 382,400 +0.24(+0.70%)
May 03, 2005 34.90 35.00 34.28 34.41 396,200 -0.49(-1.40%)
May 02, 2005 34.70 35.02 34.52 34.90 441,100 +0.30(+0.87%)
Apr 29, 2005 34.28 34.75 34.05 34.60 552,500 +0.39(+1.14%)
Apr 28, 2005 34.25 34.58 33.85 34.21 1,759,500 -1.03(-2.92%)
Apr 27, 2005 35.52 36.30 35.20 35.24 755,600 -0.42(-1.18%)
Apr 26, 2005 35.70 35.85 35.27 35.66 389,300 -0.07(-0.20%)
Apr 25, 2005 35.36 35.74 35.31 35.73 402,600 +0.37(+1.05%)
Apr 22, 2005 35.05 35.58 35.02 35.36 329,600 +0.20(+0.57%)
Apr 21, 2005 34.80 35.25 34.72 35.16 182,100 +0.46(+1.33%)
Apr 20, 2005 34.88 34.93 34.56 34.70 317,600 -0.19(-0.54%)
Apr 19, 2005 34.40 34.89 34.37 34.89 360,600 +0.51(+1.48%)
Apr 18, 2005 35.04 35.04 33.80 34.38 270,800 +0.03(+0.09%)
Apr 15, 2005 34.75 35.04 34.35 34.35 317,400 -0.46(-1.32%)
Apr 14, 2005 35.00 35.16 34.76 34.81 182,400 -0.24(-0.68%)
Apr 13, 2005 35.31 35.32 34.92 35.05 268,600 -0.25(-0.71%)
Apr 12, 2005 34.96 35.37 34.75 35.30 371,200 +0.36(+1.03%)
Apr 11, 2005 35.07 35.21 34.92 34.94 202,500 -0.23(-0.65%)
Apr 08, 2005 35.38 35.39 34.99 35.17 216,600 -0.07(-0.20%)
Apr 07, 2005 35.50 35.75 35.18 35.24 507,300 -0.18(-0.51%)
Apr 06, 2005 35.11 35.91 35.10 35.42 433,200 +0.35(+1.00%)
Apr 05, 2005 34.78 35.15 34.78 35.07 206,100 +0.20(+0.57%)
Apr 04, 2005 34.70 34.88 34.56 34.87 184,800 +0.07(+0.20%)
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.