Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 34.84 34.85 34.26 34.37 6,808,087 -0.36(-1.05%)
Jun 29, 2005 35.06 35.06 34.72 34.74 4,480,053 -0.22(-0.64%)
Jun 28, 2005 35.05 35.11 34.61 34.96 5,118,788 +0.14(+0.39%)
Jun 27, 2005 34.92 35.15 34.72 34.82 4,234,997 -0.29(-0.83%)
Jun 24, 2005 35.42 35.43 35.11 35.11 4,217,493 -0.38(-1.06%)
Jun 23, 2005 35.91 36.06 35.49 35.49 4,074,382 -0.49(-1.37%)
Jun 22, 2005 35.91 36.10 35.69 35.98 3,911,497 +0.12(+0.34%)
Jun 21, 2005 35.82 36.12 35.77 35.86 3,810,201 +0.04(+0.12%)
Jun 20, 2005 35.91 36.13 35.64 35.82 5,025,271 -0.29(-0.80%)
Jun 17, 2005 36.10 36.39 35.92 36.11 6,141,151 +0.10(+0.27%)
Jun 16, 2005 35.65 36.13 35.53 36.01 5,489,289 +0.62(+1.74%)
Jun 15, 2005 35.74 35.76 35.06 35.39 3,530,623 -0.18(-0.50%)
Jun 14, 2005 35.30 35.78 35.24 35.57 4,047,639 +0.22(+0.61%)
Jun 13, 2005 35.18 35.56 34.86 35.35 3,811,335 +0.19(+0.54%)
Jun 10, 2005 35.40 35.54 35.01 35.16 3,759,796 -0.05(-0.14%)
Jun 09, 2005 35.47 35.63 35.14 35.21 5,254,930 -0.19(-0.52%)
Jun 08, 2005 35.79 35.81 35.23 35.40 5,810,682 -0.17(-0.49%)
Jun 07, 2005 35.87 36.36 35.57 35.57 5,305,011 -0.02(-0.07%)
Jun 06, 2005 35.63 35.93 35.46 35.59 3,559,796 +0.02(+0.07%)
Jun 03, 2005 35.87 36.00 35.57 35.57 5,445,367 -0.33(-0.93%)
Jun 02, 2005 35.92 36.00 35.79 35.90 2,826,573 -0.16(-0.44%)
Jun 01, 2005 35.97 36.26 35.79 36.06 5,207,928 +0.09(+0.26%)
May 31, 2005 36.44 36.54 35.95 35.97 6,441,637 -0.46(-1.27%)
May 27, 2005 36.39 36.56 36.13 36.43 3,777,786 -0.03(-0.08%)
May 26, 2005 36.27 36.69 36.23 36.46 4,247,963 +0.25(+0.68%)
May 25, 2005 36.25 36.43 35.98 36.22 4,931,268 +0.05(+0.14%)
May 24, 2005 35.82 36.58 35.82 36.17 4,414,089 -0.06(-0.17%)
May 23, 2005 36.21 36.70 36.00 36.23 4,770,490 -0.11(-0.31%)
May 20, 2005 36.96 36.96 36.16 36.34 8,202,410 -0.64(-1.74%)
May 19, 2005 37.40 37.53 36.77 36.98 6,354,441 -0.26(-0.70%)
May 18, 2005 37.02 37.48 36.97 37.24 8,770,643 +0.49(+1.34%)
May 17, 2005 36.67 36.79 36.34 36.75 3,011,824 +0.10(+0.27%)
May 16, 2005 36.36 36.84 36.28 36.65 3,260,445 +0.39(+1.09%)
May 13, 2005 36.17 36.54 35.92 36.26 4,868,869 -0.27(-0.73%)
May 12, 2005 36.63 36.84 36.28 36.52 4,323,814 +0.27(+0.75%)
May 11, 2005 36.04 36.39 35.93 36.25 4,304,203 -0.23(-0.64%)
May 10, 2005 36.66 36.80 36.45 36.48 5,446,502 -0.39(-1.05%)
May 09, 2005 37.07 37.07 36.67 36.87 5,991,233 -0.26(-0.70%)
May 06, 2005 37.37 37.62 37.11 37.13 7,705,167 -0.16(-0.43%)
May 05, 2005 37.08 37.41 36.88 37.29 5,601,931 +0.11(+0.30%)
May 04, 2005 37.01 37.31 36.72 37.18 9,389,604 +0.31(+0.85%)
May 03, 2005 36.40 37.01 36.35 36.87 9,241,144 +0.52(+1.43%)
May 02, 2005 36.22 36.46 35.74 36.35 5,777,943 +0.27(+0.75%)
Apr 29, 2005 35.87 36.08 35.60 36.08 7,128,021 +0.29(+0.81%)
Apr 28, 2005 35.93 36.09 35.32 35.79 6,112,302 -0.14(-0.39%)
Apr 27, 2005 35.91 35.97 35.30 35.93 5,540,018 -0.10(-0.29%)
Apr 26, 2005 35.94 36.40 35.87 36.03 5,836,290 -0.23(-0.63%)
Apr 25, 2005 36.11 36.52 36.03 36.26 6,690,907 +0.23(+0.63%)
Apr 22, 2005 35.94 36.24 35.80 36.03 6,432,561 -0.06(-0.17%)
Apr 21, 2005 36.38 36.40 35.80 36.09 9,102,246 +0.30(+0.83%)
Apr 20, 2005 36.56 36.84 35.79 35.80 12,013,909 -0.88(-2.41%)
Apr 19, 2005 36.40 36.82 36.40 36.68 9,586,038 +0.28(+0.76%)
Apr 18, 2005 35.88 36.54 35.64 36.40 19,948,734 +0.57(+1.60%)
Apr 15, 2005 36.40 36.95 35.43 35.83 54,279,604 +1.80(+5.28%)
Apr 14, 2005 35.09 35.22 34.03 34.03 27,316,302 -1.21(-3.43%)
Apr 13, 2005 33.19 35.72 32.97 35.24 28,917,594 +2.04(+6.13%)
Apr 12, 2005 33.35 33.38 32.64 33.21 8,804,030 -0.34(-1.01%)
Apr 11, 2005 33.51 33.74 33.32 33.55 4,648,611 +0.04(+0.11%)
Apr 08, 2005 33.41 33.73 33.32 33.51 6,630,777 +0.19(+0.57%)
Apr 07, 2005 32.85 33.59 32.76 33.32 7,035,477 +0.27(+0.82%)
Apr 06, 2005 32.92 33.16 32.58 33.05 7,037,421 +0.22(+0.66%)
Apr 05, 2005 31.85 32.89 31.85 32.83 7,546,334 +1.16(+3.66%)
Apr 04, 2005 31.79 31.93 31.52 31.67 6,891,069 +0.09(+0.27%)
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.