Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.15 25.25 24.75 25.00 419,900 -0.26(-1.03%)
May 27, 2005 25.01 25.60 25.01 25.26 648,400 +0.46(+1.85%)
May 26, 2005 23.85 24.90 23.79 24.80 792,000 +1.06(+4.47%)
May 25, 2005 24.64 24.65 22.92 23.74 2,417,100 -0.91(-3.69%)
May 24, 2005 25.55 25.55 24.64 24.65 425,800 -0.47(-1.87%)
May 23, 2005 24.95 25.30 24.76 25.12 353,800 +0.22(+0.88%)
May 20, 2005 24.95 25.24 24.60 24.90 1,340,700 -0.55(-2.16%)
May 19, 2005 25.25 25.58 24.34 25.45 545,900 +0.09(+0.35%)
May 18, 2005 25.00 26.43 24.77 25.36 1,556,200 +0.61(+2.46%)
May 17, 2005 24.74 25.06 24.05 24.75 815,500 +0.03(+0.12%)
May 16, 2005 23.05 24.84 23.05 24.72 1,389,000 +0.67(+2.79%)
May 13, 2005 24.79 24.82 23.50 24.05 1,423,600 -0.77(-3.10%)
May 12, 2005 26.38 26.38 24.70 24.82 2,038,000 -1.46(-5.56%)
May 11, 2005 26.01 26.38 25.53 26.28 921,300 +0.28(+1.08%)
May 10, 2005 26.85 26.85 25.92 26.00 1,581,400 -1.02(-3.77%)
May 09, 2005 26.55 27.09 26.40 27.02 1,712,000 +0.72(+2.74%)
May 06, 2005 25.37 26.94 25.37 26.30 1,768,800 +1.00(+3.95%)
May 05, 2005 24.60 25.35 24.10 25.30 3,208,300 +0.46(+1.85%)
May 04, 2005 23.53 25.05 23.40 24.84 1,793,300 +1.31(+5.57%)
May 03, 2005 23.59 23.75 23.00 23.53 2,054,500 -0.15(-0.63%)
May 02, 2005 23.95 24.02 23.40 23.68 695,300 -0.27(-1.13%)
Apr 29, 2005 24.40 24.45 23.20 23.95 2,314,100 -0.05(-0.21%)
Apr 28, 2005 24.00 24.35 22.79 24.00 2,018,300 +0.00(+0.00%)
Apr 27, 2005 24.60 25.00 23.29 24.00 1,802,200 -1.80(-6.98%)
Apr 26, 2005 27.60 27.80 25.52 25.80 2,997,400 -1.75(-6.35%)
Apr 25, 2005 28.60 29.09 27.49 27.55 1,926,200 -0.93(-3.27%)
Apr 22, 2005 30.35 30.40 27.70 28.48 957,300 -1.86(-6.13%)
Apr 21, 2005 29.65 30.45 29.50 30.34 748,300 +1.17(+4.01%)
Apr 20, 2005 28.98 30.00 28.65 29.17 1,061,500 +0.46(+1.60%)
Apr 19, 2005 28.00 28.95 27.73 28.71 737,900 +1.16(+4.21%)
Apr 18, 2005 26.50 28.07 26.22 27.55 934,200 +0.93(+3.49%)
Apr 15, 2005 27.40 28.34 26.41 26.62 1,751,100 -1.38(-4.93%)
Apr 14, 2005 30.01 30.02 27.55 28.00 2,166,900 -2.25(-7.44%)
Apr 13, 2005 31.81 32.00 29.99 30.25 823,900 -1.55(-4.87%)
Apr 12, 2005 31.45 31.85 30.65 31.80 1,112,700 +0.20(+0.63%)
Apr 11, 2005 31.01 31.60 30.50 31.60 727,400 +0.59(+1.90%)
Apr 08, 2005 31.90 31.90 30.97 31.01 510,300 -0.69(-2.18%)
Apr 07, 2005 31.80 31.80 31.45 31.70 364,800 +0.01(+0.03%)
Apr 06, 2005 31.81 32.00 31.41 31.69 584,400 -0.19(-0.60%)
Apr 05, 2005 31.90 32.27 31.36 31.88 585,800 +0.52(+1.66%)
Apr 04, 2005 32.40 32.40 31.18 31.36 454,200 -1.14(-3.51%)
Apr 01, 2005 32.60 34.00 32.50 32.50 801,000 +0.15(+0.46%)
Mar 31, 2005 30.95 32.70 30.95 32.35 1,101,400 +1.40(+4.52%)
Mar 30, 2005 30.17 30.95 30.00 30.95 926,300 +0.85(+2.82%)
Mar 29, 2005 32.28 32.35 29.70 30.10 1,358,200 -2.05(-6.38%)
Mar 28, 2005 33.97 34.22 31.61 32.15 1,281,300 -1.85(-5.44%)
Mar 24, 2005 34.83 35.44 33.82 34.00 640,600 -0.70(-2.02%)
Mar 23, 2005 36.80 36.80 34.70 34.70 469,800 -2.26(-6.11%)
Mar 22, 2005 36.70 37.74 36.40 36.96 540,900 +0.51(+1.40%)
Mar 21, 2005 35.90 36.90 35.74 36.45 507,600 +0.59(+1.65%)
Mar 18, 2005 37.00 37.06 35.85 35.86 410,400 -1.16(-3.13%)
Mar 17, 2005 35.50 37.65 35.50 37.02 1,108,400 +0.76(+2.10%)
Mar 16, 2005 39.17 39.30 35.00 36.26 1,016,500 -2.95(-7.52%)
Mar 15, 2005 38.98 39.93 38.98 39.21 470,600 +0.05(+0.13%)
Mar 14, 2005 39.90 39.90 38.75 39.16 633,600 -0.74(-1.85%)
Mar 11, 2005 39.45 40.24 39.30 39.90 487,600 +1.03(+2.65%)
Mar 10, 2005 39.82 40.25 38.61 38.87 885,200 -1.02(-2.56%)
Mar 09, 2005 39.65 40.66 39.59 39.89 682,500 -0.52(-1.29%)
Mar 08, 2005 41.68 41.68 39.14 40.41 1,389,900 -1.27(-3.05%)
Mar 07, 2005 42.75 43.30 41.47 41.68 355,200 -0.68(-1.61%)
Mar 04, 2005 42.15 43.86 42.15 42.36 1,189,900 +0.43(+1.03%)
Mar 03, 2005 41.30 42.10 41.30 41.93 745,500 +0.73(+1.77%)
Mar 02, 2005 41.00 41.48 40.01 41.20 498,300 +0.61(+1.50%)
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.