Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.18 25.33 25.04 25.05 12,325,819 -0.15(-0.61%)
May 27, 2005 25.29 25.32 25.20 25.20 7,375,711 -0.05(-0.19%)
May 26, 2005 25.37 25.39 25.18 25.25 10,584,477 -0.05(-0.21%)
May 25, 2005 25.35 25.37 25.22 25.30 14,299,269 -0.07(-0.26%)
May 24, 2005 25.35 25.43 25.18 25.37 14,123,178 +0.02(+0.09%)
May 23, 2005 25.22 25.43 25.22 25.35 12,308,130 +0.06(+0.25%)
May 20, 2005 25.17 25.35 25.03 25.29 16,820,824 +0.14(+0.55%)
May 19, 2005 24.93 25.15 24.85 25.15 15,290,148 +0.25(+1.00%)
May 18, 2005 24.77 25.00 24.62 24.90 18,918,636 +0.16(+0.65%)
May 17, 2005 24.54 24.83 24.49 24.74 13,885,174 +0.07(+0.30%)
May 16, 2005 24.36 24.70 24.31 24.66 17,912,748 +0.43(+1.77%)
May 13, 2005 24.43 24.52 24.06 24.23 19,159,858 -0.07(-0.29%)
May 12, 2005 24.66 24.67 24.28 24.30 15,603,734 -0.09(-0.38%)
May 11, 2005 24.54 24.58 24.24 24.40 14,924,297 -0.14(-0.56%)
May 10, 2005 24.64 24.68 24.44 24.54 11,321,003 -0.13(-0.54%)
May 09, 2005 24.79 24.85 24.64 24.67 10,571,344 -0.07(-0.27%)
May 06, 2005 25.00 25.14 24.68 24.74 20,528,648 -0.20(-0.79%)
May 05, 2005 24.90 24.99 24.72 24.93 13,200,377 +0.03(+0.12%)
May 04, 2005 24.70 24.93 24.62 24.90 15,456,590 +0.28(+1.15%)
May 03, 2005 24.42 24.80 24.35 24.62 19,292,260 +0.22(+0.89%)
May 02, 2005 24.49 24.49 24.27 24.40 13,161,245 +0.16(+0.65%)
Apr 29, 2005 24.29 24.31 24.05 24.25 13,361,994 +0.19(+0.81%)
Apr 28, 2005 24.23 24.63 23.99 24.05 26,236,188 -0.14(-0.57%)
Apr 27, 2005 23.89 24.23 23.81 24.19 15,729,169 +0.31(+1.31%)
Apr 26, 2005 24.37 24.41 23.88 23.88 19,044,072 -0.49(-2.01%)
Apr 25, 2005 24.19 24.41 24.18 24.37 13,712,836 +0.19(+0.79%)
Apr 22, 2005 24.31 24.47 23.95 24.18 19,789,978 -0.19(-0.78%)
Apr 21, 2005 23.97 24.40 23.83 24.37 28,645,174 +0.96(+4.08%)
Apr 20, 2005 23.73 24.70 23.39 23.41 38,042,044 -0.51(-2.14%)
Apr 19, 2005 23.65 24.14 23.41 23.92 16,858,884 +0.15(+0.61%)
Apr 18, 2005 24.21 24.23 23.58 23.78 22,229,250 -0.47(-1.92%)
Apr 15, 2005 24.49 24.49 24.19 24.24 21,060,404 -0.19(-0.78%)
Apr 14, 2005 24.57 24.76 24.43 24.43 16,681,989 -0.14(-0.58%)
Apr 13, 2005 24.40 24.66 24.37 24.58 17,520,632 +0.25(+1.04%)
Apr 12, 2005 24.51 24.54 24.29 24.32 16,603,190 -0.13(-0.55%)
Apr 11, 2005 24.62 24.69 24.46 24.46 14,581,765 +0.01(+0.03%)
Apr 08, 2005 24.57 24.61 24.45 24.45 13,651,190 -0.06(-0.23%)
Apr 07, 2005 24.49 24.56 24.44 24.51 15,710,407 +0.05(+0.21%)
Apr 06, 2005 24.38 24.58 24.32 24.45 15,641,794 +0.20(+0.83%)
Apr 05, 2005 24.18 24.34 24.17 24.25 13,273,279 +0.20(+0.82%)
Apr 04, 2005 24.35 24.36 24.01 24.05 16,776,065 -0.26(-1.09%)
Apr 01, 2005 24.62 24.62 24.29 24.32 15,411,562 -0.08(-0.32%)
Mar 31, 2005 24.38 24.57 24.29 24.40 12,461,170 +0.01(+0.06%)
Mar 30, 2005 24.20 24.41 24.11 24.38 17,981,094 +0.36(+1.51%)
Mar 29, 2005 24.01 24.21 23.96 24.02 14,196,884 -0.04(-0.19%)
Mar 28, 2005 23.89 24.23 23.88 24.07 12,890,543 +0.29(+1.22%)
Mar 24, 2005 23.85 23.96 23.69 23.77 11,182,703 -0.07(-0.28%)
Mar 23, 2005 23.69 23.98 23.69 23.84 14,875,785 +0.13(+0.55%)
Mar 22, 2005 23.80 24.16 23.66 23.71 18,914,080 +0.10(+0.43%)
Mar 21, 2005 24.08 24.09 23.58 23.61 22,475,564 -0.54(-2.22%)
Mar 18, 2005 24.21 24.29 23.80 24.15 31,769,512 -0.07(-0.28%)
Mar 17, 2005 24.03 24.33 24.03 24.21 10,537,305 +0.14(+0.59%)
Mar 16, 2005 24.32 24.42 23.96 24.07 12,598,398 -0.27(-1.12%)
Mar 15, 2005 24.37 24.45 24.31 24.34 11,734,293 +0.03(+0.12%)
Mar 14, 2005 24.31 24.57 24.30 24.32 12,621,448 +0.01(+0.05%)
Mar 11, 2005 24.22 24.40 24.21 24.30 16,959,928 -0.13(-0.53%)
Mar 10, 2005 24.35 24.57 24.33 24.43 14,417,735 +0.19(+0.77%)
Mar 09, 2005 24.51 24.64 24.24 24.25 17,613,368 -0.26(-1.08%)
Mar 08, 2005 24.46 24.65 24.40 24.51 15,223,142 +0.02(+0.08%)
Mar 07, 2005 24.64 24.66 24.48 24.49 12,495,745 -0.15(-0.61%)
Mar 04, 2005 24.67 24.81 24.57 24.64 14,502,966 +0.13(+0.55%)
Mar 03, 2005 24.62 24.65 24.42 24.51 15,208,669 -0.06(-0.26%)
Mar 02, 2005 24.62 24.64 24.51 24.57 13,999,620 -0.09(-0.36%)
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.