Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.51 24.51 23.97 24.30 49,135 +0.05(+0.20%)
May 27, 2005 23.83 24.25 23.83 24.25 53,695 +0.56(+2.38%)
May 26, 2005 23.64 23.76 23.57 23.69 24,273 +0.18(+0.78%)
May 25, 2005 23.63 23.76 23.39 23.51 23,096 -0.11(-0.46%)
May 24, 2005 23.25 23.61 23.11 23.61 24,861 +0.10(+0.40%)
May 23, 2005 23.56 23.56 23.36 23.52 9,415 -0.07(-0.29%)
May 20, 2005 23.67 23.68 23.27 23.59 14,858 -0.12(-0.52%)
May 19, 2005 23.45 23.71 23.32 23.71 13,681 +0.14(+0.61%)
May 18, 2005 23.32 23.76 23.32 23.57 18,977 +0.52(+2.27%)
May 17, 2005 22.81 23.13 22.61 23.04 15,593 +0.23(+1.01%)
May 16, 2005 22.43 23.05 22.30 22.81 54,283 +0.34(+1.51%)
May 13, 2005 22.57 22.57 22.34 22.47 32,217 -0.18(-0.78%)
May 12, 2005 23.59 23.61 22.47 22.65 43,544 -0.96(-4.06%)
May 11, 2005 23.72 23.79 23.25 23.61 19,124 -0.19(-0.80%)
May 10, 2005 24.21 24.21 23.79 23.80 15,005 -0.67(-2.72%)
May 09, 2005 23.76 24.46 23.76 24.46 56,784 +0.07(+0.28%)
May 06, 2005 24.46 24.46 24.24 24.40 17,506 +0.32(+1.33%)
May 05, 2005 24.17 24.34 23.69 24.08 19,565 -0.03(-0.11%)
May 04, 2005 23.48 24.13 23.48 24.10 18,388 +0.82(+3.53%)
May 03, 2005 22.83 23.44 22.83 23.28 61,786 +0.37(+1.63%)
May 02, 2005 22.67 22.91 22.59 22.91 94,298 +0.33(+1.48%)
Apr 29, 2005 22.77 22.86 22.13 22.57 94,150 +0.02(+0.10%)
Apr 28, 2005 23.21 23.21 22.55 22.55 43,839 -0.83(-3.55%)
Apr 27, 2005 23.21 23.38 22.98 23.38 34,865 +0.10(+0.41%)
Apr 26, 2005 23.31 23.45 23.18 23.29 21,036 -0.05(-0.23%)
Apr 25, 2005 22.86 23.38 22.86 23.34 35,306 +0.57(+2.50%)
Apr 22, 2005 23.11 23.11 22.77 22.77 12,651 -0.22(-0.97%)
Apr 21, 2005 22.70 23.10 22.70 23.00 25,155 +0.46(+2.05%)
Apr 20, 2005 23.08 23.14 22.47 22.53 17,359 -0.45(-1.95%)
Apr 19, 2005 22.28 22.98 22.28 22.98 59,579 +1.09(+5.00%)
Apr 18, 2005 21.53 21.89 21.45 21.89 121,219 +0.19(+0.88%)
Apr 15, 2005 22.38 22.39 21.70 21.70 85,177 -0.80(-3.56%)
Apr 14, 2005 23.73 23.73 22.36 22.50 56,343 -1.16(-4.89%)
Apr 13, 2005 24.37 24.37 23.55 23.66 21,036 -0.14(-0.57%)
Apr 12, 2005 23.35 24.03 23.17 23.79 77,233 +0.31(+1.30%)
Apr 11, 2005 23.76 23.76 23.32 23.49 18,535 +0.09(+0.38%)
Apr 08, 2005 23.49 23.70 23.36 23.40 39,278 -0.27(-1.12%)
Apr 07, 2005 24.10 24.10 23.33 23.66 27,215 +0.41(+1.78%)
Apr 06, 2005 23.34 23.45 23.18 23.25 25,891 +0.00(+0.00%)
Apr 05, 2005 23.59 23.76 23.25 23.25 18,535 +0.00(+0.00%)
Apr 04, 2005 23.30 23.30 23.13 23.25 13,828 -0.39(-1.64%)
Apr 01, 2005 23.83 24.05 23.49 23.64 86,648 +0.52(+2.23%)
Mar 31, 2005 23.04 23.34 22.97 23.12 37,071 +0.29(+1.25%)
Mar 30, 2005 21.88 22.91 21.88 22.83 127,545 +0.88(+4.03%)
Mar 29, 2005 22.98 22.99 21.85 21.95 110,480 -0.83(-3.64%)
Mar 28, 2005 23.15 23.15 22.67 22.78 52,665 -0.26(-1.12%)
Mar 24, 2005 22.94 23.31 22.87 23.04 67,082 +0.37(+1.62%)
Mar 23, 2005 22.99 23.25 22.64 22.67 74,290 -0.15(-0.66%)
Mar 22, 2005 23.87 24.14 22.72 22.82 133,282 -1.02(-4.28%)
Mar 21, 2005 24.28 24.28 23.72 23.84 95,327 -0.44(-1.82%)
Mar 18, 2005 24.81 24.81 24.19 24.28 31,040 -0.48(-1.92%)
Mar 17, 2005 23.54 24.93 23.54 24.76 123,573 +1.05(+4.42%)
Mar 16, 2005 23.54 23.87 23.44 23.71 63,110 +0.15(+0.63%)
Mar 15, 2005 24.24 24.24 23.40 23.56 120,189 -0.57(-2.37%)
Mar 14, 2005 24.47 24.47 23.80 24.13 74,143 -0.44(-1.80%)
Mar 11, 2005 24.97 25.35 24.57 24.57 45,604 -0.26(-1.04%)
Mar 10, 2005 25.22 25.22 24.54 24.83 126,221 -0.52(-2.06%)
Mar 09, 2005 25.83 25.97 25.25 25.36 72,966 -0.67(-2.56%)
Mar 08, 2005 26.61 26.61 25.97 26.02 34,865 -0.39(-1.49%)
Mar 07, 2005 26.36 26.75 26.35 26.42 60,462 +0.14(+0.54%)
Mar 04, 2005 25.93 26.48 25.93 26.27 48,840 +0.50(+1.95%)
Mar 03, 2005 25.69 26.10 25.42 25.77 65,758 +0.25(+0.99%)
Mar 02, 2005 25.12 25.73 25.02 25.52 79,145 +0.14(+0.54%)
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.