Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.57 23.63 23.50 23.51 6,279,470 -0.08(-0.33%)
Jun 29, 2005 23.59 23.65 23.51 23.59 5,242,122 +0.00(+0.01%)
Jun 28, 2005 24.02 24.02 23.58 23.59 5,929,402 -0.29(-1.21%)
Jun 27, 2005 23.81 24.03 23.78 23.88 4,045,561 +0.02(+0.09%)
Jun 24, 2005 23.88 24.05 23.77 23.85 4,185,984 -0.10(-0.42%)
Jun 23, 2005 24.13 24.35 23.95 23.95 4,362,007 -0.18(-0.74%)
Jun 22, 2005 24.10 24.17 23.79 24.13 4,510,341 +0.18(+0.77%)
Jun 21, 2005 24.11 24.11 23.88 23.95 4,776,353 -0.17(-0.69%)
Jun 20, 2005 24.13 24.16 23.92 24.11 3,126,879 -0.06(-0.26%)
Jun 17, 2005 24.21 24.25 24.01 24.18 6,383,304 +0.17(+0.70%)
Jun 16, 2005 24.03 24.06 23.88 24.01 2,505,855 -0.05(-0.23%)
Jun 15, 2005 23.97 24.08 23.79 24.07 3,828,004 +0.14(+0.60%)
Jun 14, 2005 23.56 24.02 23.45 23.92 5,189,710 +0.29(+1.25%)
Jun 13, 2005 23.57 23.82 23.46 23.63 4,868,320 +0.02(+0.08%)
Jun 10, 2005 23.65 23.66 23.00 23.61 6,481,205 +0.15(+0.62%)
Jun 09, 2005 23.19 23.47 23.13 23.47 5,322,222 +0.29(+1.24%)
Jun 08, 2005 23.10 23.31 22.99 23.18 4,473,752 +0.16(+0.70%)
Jun 07, 2005 23.06 23.13 23.00 23.02 4,848,542 -0.02(-0.09%)
Jun 06, 2005 22.86 23.05 22.73 23.04 3,533,314 +0.31(+1.35%)
Jun 03, 2005 22.80 22.82 22.64 22.73 4,290,807 -0.22(-0.96%)
Jun 02, 2005 22.90 22.95 22.69 22.95 3,644,070 +0.08(+0.36%)
Jun 01, 2005 22.72 22.95 22.67 22.87 5,435,945 +0.03(+0.12%)
May 31, 2005 22.56 22.92 22.51 22.84 6,360,560 +0.24(+1.07%)
May 27, 2005 22.54 22.66 22.45 22.60 3,822,071 +0.10(+0.46%)
May 26, 2005 22.29 22.57 22.18 22.50 6,061,914 +0.29(+1.28%)
May 25, 2005 22.12 22.26 21.99 22.21 4,427,274 +0.16(+0.74%)
May 24, 2005 22.10 22.13 21.99 22.05 2,880,645 +0.02(+0.11%)
May 23, 2005 22.01 22.09 21.97 22.02 4,601,319 +0.08(+0.36%)
May 20, 2005 22.07 22.11 21.89 21.95 4,364,973 -0.14(-0.62%)
May 19, 2005 22.11 22.12 21.95 22.08 4,461,885 +0.03(+0.12%)
May 18, 2005 22.14 22.19 22.00 22.05 5,668,334 -0.01(-0.05%)
May 17, 2005 21.95 22.13 21.83 22.07 6,525,705 +0.05(+0.22%)
May 16, 2005 21.72 22.04 21.66 22.02 5,164,988 +0.37(+1.71%)
May 13, 2005 21.96 21.98 21.47 21.65 6,566,249 -0.23(-1.07%)
May 12, 2005 22.30 22.34 21.88 21.88 6,104,436 -0.34(-1.54%)
May 11, 2005 22.12 22.26 21.99 22.22 4,110,828 +0.24(+1.09%)
May 10, 2005 22.03 22.22 21.88 21.99 4,149,395 -0.12(-0.55%)
May 09, 2005 22.03 22.26 21.92 22.11 5,818,646 -0.04(-0.18%)
May 06, 2005 22.31 22.33 22.11 22.15 5,060,165 -0.06(-0.26%)
May 05, 2005 22.25 22.37 22.11 22.20 5,154,110 -0.06(-0.29%)
May 04, 2005 21.62 22.29 21.58 22.27 7,073,551 +0.75(+3.50%)
May 03, 2005 21.84 21.84 21.31 21.52 7,323,741 -0.22(-0.99%)
May 02, 2005 21.58 21.82 21.47 21.73 4,923,698 +0.23(+1.06%)
Apr 29, 2005 21.19 21.50 21.08 21.50 5,053,243 +0.32(+1.49%)
Apr 28, 2005 21.41 21.42 21.16 21.19 4,326,407 -0.29(-1.37%)
Apr 27, 2005 21.21 21.56 21.12 21.48 3,846,793 +0.26(+1.23%)
Apr 26, 2005 21.61 21.66 21.22 21.22 3,752,849 -0.32(-1.51%)
Apr 25, 2005 21.36 21.64 21.30 21.55 3,834,927 +0.32(+1.50%)
Apr 22, 2005 21.48 21.78 21.02 21.23 5,856,224 -0.25(-1.16%)
Apr 21, 2005 21.21 21.48 21.14 21.48 4,632,964 +0.40(+1.91%)
Apr 20, 2005 21.42 21.77 21.07 21.07 5,245,088 -0.38(-1.77%)
Apr 19, 2005 21.17 21.49 21.05 21.45 4,344,207 +0.33(+1.58%)
Apr 18, 2005 21.21 21.23 20.91 21.12 4,745,697 -0.12(-0.57%)
Apr 15, 2005 21.51 21.57 21.24 21.24 8,029,811 -0.53(-2.45%)
Apr 14, 2005 22.04 22.09 21.72 21.77 6,291,337 -0.33(-1.50%)
Apr 13, 2005 22.36 22.53 22.10 22.10 4,941,498 -0.40(-1.77%)
Apr 12, 2005 22.12 22.51 22.11 22.50 7,917,077 +0.35(+1.58%)
Apr 11, 2005 22.26 22.27 22.09 22.15 4,568,685 -0.10(-0.45%)
Apr 08, 2005 22.45 22.46 22.24 22.25 3,332,569 -0.12(-0.56%)
Apr 07, 2005 22.43 22.50 22.33 22.38 3,097,213 -0.05(-0.22%)
Apr 06, 2005 22.25 22.51 22.21 22.43 3,541,225 +0.32(+1.44%)
Apr 05, 2005 22.09 22.17 22.00 22.11 3,727,137 +0.07(+0.33%)
Apr 04, 2005 22.15 22.27 21.93 22.03 7,038,940 -0.09(-0.43%)
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.