Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 30.40 30.47 30.05 30.11 8,568,930 -0.56(-1.84%)
Jun 29, 2005 30.82 30.88 30.60 30.68 5,427,024 -0.41(-1.32%)
Jun 28, 2005 31.18 31.31 30.97 31.09 8,011,686 +0.17(+0.55%)
Jun 27, 2005 30.83 31.00 30.81 30.92 4,469,350 +0.27(+0.87%)
Jun 24, 2005 30.87 30.91 30.62 30.65 3,985,024 -0.07(-0.22%)
Jun 23, 2005 30.71 31.09 30.66 30.72 5,657,379 +0.06(+0.20%)
Jun 22, 2005 30.79 30.94 30.61 30.66 6,178,579 -0.13(-0.42%)
Jun 21, 2005 30.99 31.11 30.73 30.79 5,899,956 -0.44(-1.42%)
Jun 20, 2005 31.31 31.35 31.12 31.23 4,917,424 +0.01(+0.05%)
Jun 17, 2005 30.97 31.22 30.95 31.22 5,582,803 +0.68(+2.21%)
Jun 16, 2005 30.45 30.60 30.28 30.54 4,407,411 +0.25(+0.81%)
Jun 15, 2005 30.20 30.41 30.09 30.30 4,824,619 +0.01(+0.05%)
Jun 14, 2005 30.18 30.36 30.15 30.28 3,210,060 +0.16(+0.53%)
Jun 13, 2005 29.91 30.27 29.78 30.12 4,683,755 +0.11(+0.37%)
Jun 10, 2005 30.27 30.27 29.78 30.01 4,582,249 -0.01(-0.03%)
Jun 09, 2005 29.59 30.05 29.51 30.02 5,917,772 +0.55(+1.87%)
Jun 08, 2005 29.81 29.99 29.47 29.47 5,522,729 -0.21(-0.72%)
Jun 07, 2005 29.68 29.86 29.64 29.68 4,091,915 +0.08(+0.28%)
Jun 06, 2005 29.66 29.66 29.40 29.60 4,573,549 -0.00(-0.02%)
Jun 03, 2005 29.45 29.61 29.32 29.61 5,627,756 +0.06(+0.21%)
Jun 02, 2005 29.53 29.67 29.45 29.54 4,224,701 +0.06(+0.21%)
Jun 01, 2005 29.21 29.56 29.20 29.48 7,043,447 +0.42(+1.45%)
May 31, 2005 29.28 29.31 29.06 29.06 6,389,255 -0.57(-1.92%)
May 27, 2005 29.37 29.77 29.26 29.63 3,963,480 +0.07(+0.24%)
May 26, 2005 29.61 29.61 29.46 29.56 4,585,978 +0.26(+0.87%)
May 25, 2005 29.24 29.42 29.14 29.30 5,164,352 +0.31(+1.08%)
May 24, 2005 28.97 29.00 28.84 28.99 5,624,856 +0.14(+0.47%)
May 23, 2005 28.75 28.90 28.72 28.85 5,158,759 +0.13(+0.45%)
May 20, 2005 28.84 28.89 28.67 28.72 4,443,456 -0.23(-0.80%)
May 19, 2005 28.78 29.12 28.76 28.95 6,221,874 +0.11(+0.38%)
May 18, 2005 28.91 29.05 28.72 28.84 8,473,225 +0.30(+1.07%)
May 17, 2005 28.33 28.60 28.30 28.54 5,722,011 +0.32(+1.15%)
May 16, 2005 28.16 28.26 27.97 28.22 7,089,021 -0.06(-0.20%)
May 13, 2005 28.50 28.54 28.11 28.27 7,812,818 -0.30(-1.06%)
May 12, 2005 29.11 29.12 28.53 28.58 7,543,103 -0.66(-2.26%)
May 11, 2005 29.28 29.32 29.03 29.24 5,000,286 -0.43(-1.45%)
May 10, 2005 29.69 29.88 29.60 29.67 5,543,444 -0.21(-0.71%)
May 09, 2005 29.76 29.90 29.62 29.88 5,395,536 +0.04(+0.13%)
May 06, 2005 29.98 30.10 29.84 29.84 5,434,688 -0.14(-0.45%)
May 05, 2005 30.00 30.17 29.88 29.98 4,765,788 +0.17(+0.57%)
May 04, 2005 29.68 29.82 29.52 29.81 8,823,937 +0.47(+1.61%)
May 03, 2005 29.70 29.72 29.30 29.34 6,449,744 -0.22(-0.75%)
May 02, 2005 29.40 29.59 29.26 29.56 4,593,643 +0.16(+0.54%)
Apr 29, 2005 29.80 29.81 29.25 29.40 9,223,123 +0.05(+0.16%)
Apr 28, 2005 29.41 29.60 29.19 29.35 13,081,369 +0.16(+0.56%)
Apr 27, 2005 29.83 29.84 29.13 29.19 8,211,175 -0.47(-1.60%)
Apr 26, 2005 30.03 30.08 29.66 29.66 6,477,916 -0.08(-0.26%)
Apr 25, 2005 29.86 29.93 29.62 29.74 5,360,527 +0.26(+0.88%)
Apr 22, 2005 29.44 29.66 29.21 29.48 5,591,711 +0.15(+0.51%)
Apr 21, 2005 29.14 29.37 28.87 29.33 6,785,540 +0.36(+1.25%)
Apr 20, 2005 29.27 29.44 28.89 28.96 6,658,555 -0.56(-1.88%)
Apr 19, 2005 29.16 29.52 29.15 29.52 7,292,447 +0.65(+2.24%)
Apr 18, 2005 28.54 28.96 28.41 28.87 9,687,148 +0.20(+0.69%)
Apr 15, 2005 29.28 29.30 28.36 28.67 10,672,995 -0.59(-2.01%)
Apr 14, 2005 29.64 29.65 29.16 29.26 9,339,337 -0.31(-1.04%)
Apr 13, 2005 29.92 30.05 29.52 29.57 9,107,531 -0.67(-2.20%)
Apr 12, 2005 30.56 30.63 30.08 30.24 10,107,050 -0.47(-1.54%)
Apr 11, 2005 30.67 30.79 30.52 30.71 6,325,244 +0.19(+0.62%)
Apr 08, 2005 30.60 30.82 30.47 30.52 5,957,960 -0.20(-0.66%)
Apr 07, 2005 30.83 31.13 30.59 30.73 8,079,632 +0.19(+0.62%)
Apr 06, 2005 30.41 30.66 30.31 30.54 5,618,020 +0.10(+0.33%)
Apr 05, 2005 30.45 30.64 30.35 30.44 6,944,013 +0.11(+0.37%)
Apr 04, 2005 30.35 30.55 30.19 30.33 7,198,813 +0.03(+0.10%)
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.