Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 22.14 22.22 22.03 22.06 1,255,562 -0.19(-0.87%)
Jun 29, 2005 22.25 22.38 22.17 22.25 1,594,541 +0.17(+0.76%)
Jun 28, 2005 21.89 22.17 21.88 22.08 1,067,302 +0.09(+0.39%)
Jun 27, 2005 22.07 22.10 21.92 22.00 1,194,419 -0.13(-0.58%)
Jun 24, 2005 22.23 22.24 22.03 22.13 1,393,644 -0.12(-0.53%)
Jun 23, 2005 22.18 22.49 22.15 22.24 2,327,696 -0.39(-1.71%)
Jun 22, 2005 22.72 22.77 22.58 22.63 1,055,222 -0.18(-0.78%)
Jun 21, 2005 22.70 22.86 22.62 22.81 892,794 +0.18(+0.81%)
Jun 20, 2005 22.74 22.75 22.56 22.63 2,559,258 -0.20(-0.87%)
Jun 17, 2005 22.54 22.88 22.45 22.83 4,968,540 +0.67(+3.04%)
Jun 16, 2005 23.17 23.18 21.75 22.15 27,640,398 -1.13(-4.85%)
Jun 15, 2005 23.35 23.41 23.14 23.28 1,680,773 -0.06(-0.28%)
Jun 14, 2005 23.33 23.44 23.23 23.35 1,192,561 -0.20(-0.85%)
Jun 13, 2005 23.41 23.62 23.35 23.55 1,509,053 +0.23(+0.97%)
Jun 10, 2005 23.46 23.46 23.13 23.32 1,045,930 -0.27(-1.16%)
Jun 09, 2005 23.46 23.67 23.32 23.60 2,584,347 -0.24(-1.02%)
Jun 08, 2005 23.99 24.06 23.80 23.84 1,148,516 -0.17(-0.72%)
Jun 07, 2005 23.94 24.17 23.91 24.01 1,101,126 +0.11(+0.47%)
Jun 06, 2005 23.91 23.96 23.69 23.90 1,399,405 +0.17(+0.70%)
Jun 03, 2005 24.01 24.06 23.53 23.73 1,920,326 -0.41(-1.69%)
Jun 02, 2005 23.83 24.16 23.77 24.14 2,338,661 -0.15(-0.60%)
Jun 01, 2005 23.94 24.34 23.86 24.28 2,406,308 +0.07(+0.29%)
May 31, 2005 24.35 24.47 24.21 24.21 1,906,945 -0.33(-1.34%)
May 27, 2005 24.48 24.59 24.39 24.54 874,953 -0.12(-0.50%)
May 26, 2005 24.64 24.68 24.54 24.67 1,593,426 +0.27(+1.10%)
May 25, 2005 24.44 24.46 24.22 24.40 3,077,577 +0.09(+0.38%)
May 24, 2005 24.27 24.36 24.22 24.31 2,311,342 +0.18(+0.76%)
May 23, 2005 24.04 24.20 24.03 24.12 1,840,785 +0.13(+0.54%)
May 20, 2005 24.03 24.06 23.85 23.99 6,261,086 +0.26(+1.09%)
May 19, 2005 23.62 23.76 23.51 23.73 1,113,577 -0.24(-0.99%)
May 18, 2005 23.68 24.16 23.62 23.97 1,847,104 +0.13(+0.56%)
May 17, 2005 23.64 23.86 23.58 23.84 869,564 -0.03(-0.14%)
May 16, 2005 23.57 23.92 23.57 23.87 1,206,127 +0.10(+0.43%)
May 13, 2005 23.77 23.90 23.62 23.77 1,383,423 +0.10(+0.43%)
May 12, 2005 23.88 24.07 23.54 23.66 3,706,102 -0.30(-1.26%)
May 11, 2005 23.95 24.00 23.78 23.97 1,556,815 -0.10(-0.40%)
May 10, 2005 24.08 24.21 24.06 24.06 1,154,463 -0.20(-0.84%)
May 09, 2005 24.07 24.29 24.07 24.27 2,081,825 -0.08(-0.33%)
May 06, 2005 24.45 24.47 24.30 24.35 1,424,122 -0.16(-0.66%)
May 05, 2005 24.60 24.60 24.40 24.51 2,652,180 -0.09(-0.35%)
May 04, 2005 24.24 24.68 24.21 24.60 3,077,205 +0.74(+3.09%)
May 03, 2005 23.64 23.98 23.58 23.86 2,878,724 +0.15(+0.64%)
May 02, 2005 23.51 23.73 23.49 23.71 3,347,237 -0.17(-0.70%)
Apr 29, 2005 23.84 23.88 23.52 23.87 1,937,795 +0.01(+0.05%)
Apr 28, 2005 23.79 24.07 23.78 23.86 2,282,536 -0.30(-1.25%)
Apr 27, 2005 23.91 24.23 23.87 24.17 3,299,289 +0.25(+1.03%)
Apr 26, 2005 23.58 24.12 23.58 23.92 3,459,858 +0.05(+0.23%)
Apr 25, 2005 23.55 23.86 23.51 23.86 3,899,565 +0.29(+1.21%)
Apr 22, 2005 23.47 23.65 23.41 23.58 1,639,330 +0.17(+0.71%)
Apr 21, 2005 23.39 23.50 23.30 23.41 2,093,161 +0.10(+0.44%)
Apr 20, 2005 23.38 23.58 23.31 23.31 2,340,334 -0.24(-1.01%)
Apr 19, 2005 23.47 23.61 23.30 23.55 2,446,265 +0.08(+0.34%)
Apr 18, 2005 23.61 23.65 23.31 23.47 2,284,209 -0.23(-0.98%)
Apr 15, 2005 23.78 23.98 23.68 23.70 5,765,254 +0.15(+0.62%)
Apr 14, 2005 23.62 23.78 23.51 23.55 3,309,325 +0.06(+0.28%)
Apr 13, 2005 23.22 23.62 23.19 23.49 2,813,678 +0.46(+1.99%)
Apr 12, 2005 22.96 23.08 22.76 23.03 1,125,099 -0.21(-0.90%)
Apr 11, 2005 23.22 23.36 23.14 23.24 1,938,167 -0.14(-0.60%)
Apr 08, 2005 23.48 23.49 23.33 23.38 1,556,443 -0.15(-0.64%)
Apr 07, 2005 23.46 23.68 23.34 23.53 1,826,475 +0.18(+0.76%)
Apr 06, 2005 23.18 23.54 23.17 23.35 3,042,824 +0.14(+0.60%)
Apr 05, 2005 23.06 23.22 22.94 23.21 3,200,234 +0.69(+3.08%)
Apr 04, 2005 22.50 22.57 22.36 22.52 1,159,109 -0.13(-0.59%)
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.