Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 35.44 35.45 34.85 34.96 6,692,966 -0.37(-1.05%)
Jun 29, 2005 35.66 35.67 35.32 35.33 4,404,299 -0.23(-0.64%)
Jun 28, 2005 35.65 35.71 35.20 35.56 5,032,232 +0.14(+0.39%)
Jun 27, 2005 35.52 35.76 35.32 35.42 4,163,386 -0.30(-0.83%)
Jun 24, 2005 36.02 36.04 35.71 35.72 4,146,178 -0.38(-1.06%)
Jun 23, 2005 36.53 36.68 36.10 36.10 4,005,487 -0.50(-1.37%)
Jun 22, 2005 36.53 36.72 36.31 36.60 3,845,356 +0.13(+0.34%)
Jun 21, 2005 36.43 36.74 36.38 36.48 3,745,773 +0.04(+0.12%)
Jun 20, 2005 36.53 36.75 36.26 36.43 4,940,297 -0.30(-0.80%)
Jun 17, 2005 36.72 37.02 36.53 36.73 6,037,309 +0.10(+0.27%)
Jun 16, 2005 36.26 36.75 36.14 36.63 5,396,469 +0.63(+1.74%)
Jun 15, 2005 36.35 36.37 35.66 36.00 3,470,922 -0.18(-0.50%)
Jun 14, 2005 35.91 36.40 35.84 36.18 3,979,197 +0.22(+0.61%)
Jun 13, 2005 35.78 36.17 35.46 35.96 3,746,888 +0.19(+0.54%)
Jun 10, 2005 36.01 36.15 35.61 35.77 3,696,220 -0.05(-0.14%)
Jun 09, 2005 36.08 36.24 35.74 35.82 5,166,072 -0.19(-0.52%)
Jun 08, 2005 36.40 36.43 35.84 36.01 5,712,427 -0.18(-0.49%)
Jun 07, 2005 36.48 36.99 36.18 36.18 5,215,307 -0.03(-0.07%)
Jun 06, 2005 36.24 36.55 36.07 36.21 3,499,602 +0.03(+0.07%)
Jun 03, 2005 36.48 36.62 36.18 36.18 5,353,289 -0.34(-0.93%)
Jun 02, 2005 36.53 36.62 36.40 36.52 2,778,777 -0.16(-0.44%)
Jun 01, 2005 36.59 36.88 36.40 36.68 5,119,866 +0.09(+0.26%)
May 31, 2005 37.07 37.17 36.57 36.59 6,332,713 -0.47(-1.27%)
May 27, 2005 37.02 37.19 36.75 37.06 3,713,906 -0.03(-0.08%)
May 26, 2005 36.89 37.32 36.86 37.09 4,176,133 +0.25(+0.68%)
May 25, 2005 36.87 37.06 36.60 36.84 4,847,883 +0.05(+0.14%)
May 24, 2005 36.43 37.21 36.43 36.79 4,339,450 -0.06(-0.17%)
May 23, 2005 36.83 37.33 36.62 36.85 4,689,824 -0.11(-0.31%)
May 20, 2005 37.59 37.59 36.78 36.97 8,063,713 -0.65(-1.74%)
May 19, 2005 38.04 38.18 37.41 37.62 6,246,992 -0.26(-0.70%)
May 18, 2005 37.66 38.12 37.61 37.88 8,622,337 +0.50(+1.34%)
May 17, 2005 37.30 37.42 36.96 37.38 2,960,896 +0.10(+0.27%)
May 16, 2005 36.99 37.47 36.90 37.28 3,205,313 +0.40(+1.09%)
May 13, 2005 36.80 37.17 36.53 36.88 4,786,540 -0.27(-0.73%)
May 12, 2005 37.26 37.47 36.90 37.15 4,250,701 +0.28(+0.75%)
May 11, 2005 36.66 37.02 36.55 36.87 4,231,422 -0.24(-0.64%)
May 10, 2005 37.29 37.43 37.08 37.11 5,354,405 -0.40(-1.05%)
May 09, 2005 37.71 37.71 37.31 37.51 5,889,925 -0.26(-0.70%)
May 06, 2005 38.01 38.27 37.75 37.77 7,574,878 -0.16(-0.43%)
May 05, 2005 37.72 38.06 37.52 37.93 5,507,206 +0.11(+0.30%)
May 04, 2005 37.64 37.95 37.35 37.82 9,230,832 +0.32(+0.85%)
May 03, 2005 37.03 37.64 36.98 37.50 9,084,882 +0.53(+1.43%)
May 02, 2005 36.84 37.09 36.36 36.97 5,680,242 +0.28(+0.75%)
Apr 29, 2005 36.49 36.70 36.21 36.70 7,007,491 +0.29(+0.81%)
Apr 28, 2005 36.55 36.72 35.93 36.40 6,008,947 -0.14(-0.40%)
Apr 27, 2005 36.53 36.58 35.91 36.55 5,446,340 -0.11(-0.29%)
Apr 26, 2005 36.56 37.02 36.48 36.65 5,737,602 -0.23(-0.63%)
Apr 25, 2005 36.73 37.15 36.65 36.88 6,577,768 +0.23(+0.63%)
Apr 22, 2005 36.56 36.87 36.41 36.65 6,323,790 -0.06(-0.17%)
Apr 21, 2005 37.01 37.02 36.42 36.72 8,948,333 +0.30(+0.83%)
Apr 20, 2005 37.19 37.47 36.41 36.41 11,810,761 -0.90(-2.41%)
Apr 19, 2005 37.03 37.46 37.03 37.31 9,423,944 +0.28(+0.76%)
Apr 18, 2005 36.50 37.17 36.25 37.03 19,611,414 +0.58(+1.60%)
Apr 15, 2005 37.03 37.59 36.04 36.45 53,361,772 +1.83(+5.28%)
Apr 14, 2005 35.70 35.83 34.61 34.62 26,854,400 -1.23(-3.43%)
Apr 13, 2005 33.77 36.34 33.54 35.85 28,428,616 +2.07(+6.13%)
Apr 12, 2005 33.92 33.95 33.20 33.78 8,655,160 -0.35(-1.01%)
Apr 11, 2005 34.09 34.32 33.90 34.12 4,570,006 +0.04(+0.11%)
Apr 08, 2005 33.99 34.31 33.90 34.09 6,518,655 +0.19(+0.57%)
Apr 07, 2005 33.41 34.17 33.33 33.89 6,916,511 +0.28(+0.82%)
Apr 06, 2005 33.48 33.73 33.14 33.62 6,918,423 +0.22(+0.66%)
Apr 05, 2005 32.40 33.45 32.40 33.40 7,418,731 +1.18(+3.66%)
Apr 04, 2005 32.33 32.48 32.06 32.22 6,774,545 +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.