Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.29 26.70 26.03 26.16 13,662,408 -0.13(-0.48%)
Jun 29, 2005 26.46 26.87 26.01 26.29 17,719,002 -0.15(-0.57%)
Jun 28, 2005 27.12 27.23 26.40 26.44 14,552,666 -0.65(-2.39%)
Jun 27, 2005 26.80 27.26 26.74 27.08 16,113,198 +0.60(+2.25%)
Jun 24, 2005 26.67 26.82 26.37 26.49 11,815,525 +0.09(+0.34%)
Jun 23, 2005 26.82 26.87 26.30 26.40 12,655,457 -0.18(-0.68%)
Jun 22, 2005 26.56 26.85 26.21 26.58 14,700,346 +0.08(+0.31%)
Jun 21, 2005 27.30 27.39 26.39 26.50 14,416,193 -0.86(-3.14%)
Jun 20, 2005 27.67 27.92 27.31 27.36 16,630,959 -0.25(-0.92%)
Jun 17, 2005 27.30 27.64 27.03 27.61 24,449,006 +0.95(+3.55%)
Jun 16, 2005 26.16 26.67 26.09 26.67 12,046,056 +0.58(+2.22%)
Jun 15, 2005 25.89 26.13 25.69 26.09 11,063,278 +0.36(+1.38%)
Jun 14, 2005 25.62 25.87 25.42 25.73 8,027,041 +0.25(+0.98%)
Jun 13, 2005 25.35 25.66 25.16 25.48 9,037,948 +0.03(+0.11%)
Jun 10, 2005 25.55 25.71 24.92 25.45 9,833,049 -0.15(-0.57%)
Jun 09, 2005 24.94 25.61 24.84 25.60 13,631,202 +0.80(+3.23%)
Jun 08, 2005 24.84 25.48 24.62 24.80 15,449,956 -0.06(-0.26%)
Jun 07, 2005 25.23 25.25 24.84 24.86 9,373,525 -0.25(-1.00%)
Jun 06, 2005 25.25 25.25 24.80 25.11 7,940,235 +0.08(+0.33%)
Jun 03, 2005 24.93 25.30 24.92 25.03 9,243,646 +0.04(+0.15%)
Jun 02, 2005 25.21 25.23 24.80 25.00 10,646,169 +12.46(+99.47%)
Jun 01, 2005 12.35 12.54 12.34 12.53 15,395,235 +0.26(+2.14%)
May 31, 2005 12.23 12.34 12.07 12.27 14,502,560 +0.03(+0.27%)
May 27, 2005 12.02 12.26 11.97 12.23 9,530,216 +0.28(+2.35%)
May 26, 2005 12.01 12.03 11.91 11.95 11,085,255 -0.03(-0.25%)
May 25, 2005 11.89 12.09 11.72 11.98 15,939,806 +0.11(+0.96%)
May 24, 2005 11.81 11.87 11.74 11.87 10,857,581 +0.11(+0.96%)
May 23, 2005 11.66 11.81 11.59 11.76 12,624,910 +0.25(+2.22%)
May 20, 2005 11.50 11.60 11.46 11.50 13,036,745 -0.03(-0.25%)
May 19, 2005 11.35 11.59 11.28 11.53 13,788,772 +0.18(+1.56%)
May 18, 2005 11.26 11.60 11.21 11.35 20,509,984 +0.10(+0.91%)
May 17, 2005 10.97 11.29 10.96 11.25 23,329,976 +0.24(+2.19%)
May 16, 2005 11.15 11.17 10.82 11.01 31,350,864 -0.20(-1.76%)
May 13, 2005 11.41 11.44 11.07 11.21 25,773,734 -0.21(-1.80%)
May 12, 2005 11.98 11.98 11.38 11.41 19,443,258 -0.64(-5.34%)
May 11, 2005 11.81 12.07 11.81 12.06 14,129,843 +0.12(+1.03%)
May 10, 2005 12.06 12.13 11.89 11.93 13,638,894 -0.21(-1.74%)
May 09, 2005 11.97 12.16 11.94 12.14 12,331,307 +0.21(+1.75%)
May 06, 2005 12.05 12.14 11.93 11.94 12,380,534 -0.01(-0.09%)
May 05, 2005 11.88 12.03 11.79 11.95 16,032,546 +0.11(+0.92%)
May 04, 2005 11.86 11.91 11.69 11.84 18,467,512 +0.06(+0.53%)
May 03, 2005 12.09 12.10 11.69 11.77 16,352,959 -0.36(-3.00%)
May 02, 2005 11.93 12.14 11.75 12.14 16,672,494 +0.21(+1.76%)
Apr 29, 2005 11.80 12.02 11.68 11.93 16,502,398 +0.24(+2.03%)
Apr 28, 2005 11.80 11.85 11.66 11.69 17,756,802 -0.11(-0.91%)
Apr 27, 2005 12.29 12.29 11.79 11.80 19,160,644 -0.35(-2.86%)
Apr 26, 2005 12.30 12.37 12.14 12.14 10,740,228 -0.22(-1.79%)
Apr 25, 2005 12.29 12.46 12.29 12.37 14,512,229 +0.20(+1.63%)
Apr 22, 2005 12.05 12.29 11.97 12.17 14,463,003 +0.14(+1.20%)
Apr 21, 2005 11.66 12.02 11.64 12.02 14,613,320 +0.28(+2.34%)
Apr 20, 2005 11.89 12.04 11.73 11.75 15,556,101 -0.15(-1.22%)
Apr 19, 2005 11.72 11.94 11.71 11.89 16,926,540 +0.21(+1.83%)
Apr 18, 2005 11.38 11.70 11.15 11.68 20,175,506 +0.30(+2.60%)
Apr 15, 2005 11.88 11.89 11.28 11.38 25,902,954 -0.55(-4.58%)
Apr 14, 2005 12.05 12.16 11.85 11.93 19,591,818 -0.05(-0.41%)
Apr 13, 2005 12.12 12.28 11.98 11.98 25,622,536 -0.34(-2.75%)
Apr 12, 2005 12.50 12.54 12.22 12.32 19,317,994 -0.23(-1.86%)
Apr 11, 2005 12.41 12.56 12.29 12.55 12,545,796 +0.14(+1.10%)
Apr 08, 2005 12.55 12.68 12.41 12.41 16,863,688 -0.14(-1.11%)
Apr 07, 2005 12.68 12.74 12.38 12.55 21,325,304 -0.06(-0.47%)
Apr 06, 2005 12.37 12.64 12.23 12.61 18,777,818 +0.29(+2.35%)
Apr 05, 2005 12.58 12.65 12.28 12.32 19,506,550 -0.26(-2.04%)
Apr 04, 2005 12.68 12.85 12.52 12.58 28,433,298 +0.03(+0.26%)
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.