Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 33.67 33.95 32.94 33.01 15,754,116 -0.53(-1.58%)
Jul 28, 2005 33.49 33.61 33.09 33.54 11,993,880 +0.35(+1.05%)
Jul 27, 2005 32.92 33.22 32.75 33.19 10,290,210 +0.27(+0.83%)
Jul 26, 2005 33.28 33.31 32.91 32.92 12,412,153 -0.30(-0.89%)
Jul 25, 2005 32.92 33.52 32.81 33.21 14,594,552 +0.33(+1.00%)
Jul 22, 2005 32.71 33.02 32.59 32.88 11,801,615 +0.47(+1.44%)
Jul 21, 2005 32.68 32.72 32.12 32.42 11,730,439 -0.36(-1.09%)
Jul 20, 2005 32.46 32.95 32.30 32.77 14,862,914 +0.17(+0.52%)
Jul 19, 2005 32.29 32.64 31.98 32.60 10,603,036 +0.53(+1.67%)
Jul 18, 2005 32.14 32.35 31.98 32.07 10,918,849 -0.18(-0.55%)
Jul 15, 2005 32.33 32.41 31.93 32.25 10,897,935 -0.09(-0.26%)
Jul 14, 2005 32.70 33.02 32.04 32.33 17,883,616 -0.37(-1.13%)
Jul 13, 2005 32.73 32.88 32.47 32.70 9,784,944 -0.02(-0.07%)
Jul 12, 2005 32.71 33.00 32.43 32.72 9,398,656 +0.12(+0.37%)
Jul 11, 2005 32.64 32.75 32.31 32.60 8,053,857 -0.03(-0.10%)
Jul 08, 2005 33.01 33.16 32.36 32.64 9,304,809 -0.25(-0.76%)
Jul 07, 2005 32.26 32.91 32.07 32.89 12,976,118 +0.36(+1.12%)
Jul 06, 2005 33.46 33.57 32.44 32.52 11,900,208 -0.80(-2.39%)
Jul 05, 2005 32.59 33.32 32.51 33.32 10,924,473 +0.90(+2.79%)
Jul 01, 2005 32.06 32.57 31.93 32.42 10,253,303 +0.60(+1.88%)
Jun 30, 2005 32.23 32.27 31.49 31.82 24,825,886 -0.48(-1.48%)
Jun 29, 2005 32.43 32.59 32.04 32.30 15,214,755 -0.14(-0.42%)
Jun 28, 2005 32.71 33.05 32.33 32.43 12,513,030 -0.14(-0.44%)
Jun 27, 2005 32.36 32.89 32.36 32.58 12,261,715 +0.32(+0.99%)
Jun 24, 2005 32.29 32.89 32.26 32.26 16,270,981 -0.36(-1.12%)
Jun 23, 2005 33.16 33.77 32.58 32.62 30,674,322 -0.53(-1.61%)
Jun 22, 2005 33.54 33.83 32.84 33.16 21,055,458 -0.29(-0.87%)
Jun 21, 2005 33.62 33.84 33.32 33.45 16,993,820 -0.32(-0.94%)
Jun 20, 2005 33.65 33.82 33.29 33.76 10,768,411 +0.21(+0.63%)
Jun 17, 2005 33.43 33.75 33.28 33.55 24,835,552 +0.60(+1.81%)
Jun 16, 2005 32.45 33.00 32.33 32.96 11,495,468 +0.61(+1.90%)
Jun 15, 2005 32.00 32.39 31.94 32.34 12,745,189 +0.40(+1.26%)
Jun 14, 2005 31.86 32.12 31.74 31.94 8,535,222 +0.07(+0.21%)
Jun 13, 2005 32.04 32.09 31.73 31.87 9,467,900 -0.16(-0.52%)
Jun 10, 2005 31.87 32.09 31.60 32.04 15,002,631 +0.16(+0.52%)
Jun 09, 2005 31.32 32.17 31.14 31.87 15,423,013 +0.67(+2.15%)
Jun 08, 2005 31.18 31.68 30.94 31.20 12,993,692 +0.03(+0.09%)
Jun 07, 2005 31.22 31.57 31.14 31.17 11,316,911 -0.04(-0.13%)
Jun 06, 2005 31.69 31.69 31.07 31.21 8,695,150 -0.12(-0.38%)
Jun 03, 2005 31.28 31.43 31.04 31.33 11,700,386 +0.05(+0.16%)
Jun 02, 2005 31.15 31.34 30.86 31.28 8,704,640 +0.13(+0.40%)
Jun 01, 2005 30.69 31.30 30.61 31.15 13,029,193 +0.55(+1.80%)
May 31, 2005 31.16 31.20 30.60 30.60 14,899,996 -0.46(-1.47%)
May 27, 2005 30.59 31.11 30.59 31.06 10,249,086 +0.49(+1.60%)
May 26, 2005 30.44 30.59 30.35 30.57 9,154,020 +0.23(+0.75%)
May 25, 2005 30.09 30.49 29.88 30.34 11,560,318 +0.38(+1.27%)
May 24, 2005 29.96 30.11 29.82 29.96 9,693,205 +0.05(+0.15%)
May 23, 2005 29.65 29.99 29.45 29.91 14,842,176 +0.48(+1.64%)
May 20, 2005 29.70 29.74 29.37 29.43 10,017,981 -0.25(-0.84%)
May 19, 2005 29.42 29.72 29.30 29.68 13,142,548 +0.40(+1.38%)
May 18, 2005 29.37 29.75 29.13 29.28 17,360,072 -0.01(-0.04%)
May 17, 2005 28.71 29.32 28.34 29.29 15,583,292 +0.55(+1.90%)
May 16, 2005 29.18 29.18 28.48 28.74 22,478,112 -0.44(-1.50%)
May 13, 2005 29.88 29.88 29.00 29.18 17,377,294 -0.44(-1.48%)
May 12, 2005 30.38 30.38 29.32 29.62 16,813,330 -0.77(-2.53%)
May 11, 2005 30.15 30.45 30.02 30.39 11,027,284 +0.24(+0.79%)
May 10, 2005 30.42 30.60 30.02 30.15 11,589,315 -0.27(-0.88%)
May 09, 2005 30.27 30.48 30.05 30.41 21,157,742 +0.40(+1.35%)
May 06, 2005 30.93 32.05 29.96 30.01 12,978,402 -0.32(-1.05%)
May 05, 2005 30.27 30.58 30.04 30.33 12,303,894 +0.16(+0.55%)
May 04, 2005 30.00 30.30 29.84 30.16 17,566,396 +0.20(+0.66%)
May 03, 2005 30.18 30.28 29.81 29.96 20,109,248 -0.31(-1.03%)
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.