Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 29.99 30.04 29.54 29.56 495,400 -0.41(-1.37%)
Jun 29, 2005 30.19 30.29 29.91 29.97 416,600 -0.15(-0.50%)
Jun 28, 2005 29.87 30.12 29.82 30.12 628,300 +0.37(+1.24%)
Jun 27, 2005 30.61 30.61 29.75 29.75 723,300 -0.75(-2.46%)
Jun 24, 2005 30.67 30.90 30.43 30.50 680,700 -0.42(-1.36%)
Jun 23, 2005 30.92 31.24 30.87 30.92 504,600 +0.07(+0.23%)
Jun 22, 2005 31.15 31.16 30.78 30.85 336,900 -0.19(-0.61%)
Jun 21, 2005 31.32 31.35 30.85 31.04 630,400 -0.18(-0.58%)
Jun 20, 2005 30.68 31.48 30.67 31.22 633,300 +0.37(+1.20%)
Jun 17, 2005 31.61 31.61 30.78 30.85 916,400 -0.53(-1.69%)
Jun 16, 2005 31.42 31.54 31.14 31.38 380,000 +0.15(+0.48%)
Jun 15, 2005 31.15 31.35 30.91 31.23 405,000 +0.07(+0.22%)
Jun 14, 2005 31.10 31.39 31.05 31.16 384,400 +0.02(+0.06%)
Jun 13, 2005 30.95 31.33 30.83 31.14 607,100 +0.16(+0.52%)
Jun 10, 2005 30.44 31.00 30.40 30.98 449,900 +0.53(+1.74%)
Jun 09, 2005 30.41 30.78 30.31 30.45 526,800 -0.04(-0.13%)
Jun 08, 2005 30.66 30.74 30.43 30.49 508,800 +0.01(+0.03%)
Jun 07, 2005 30.31 30.76 30.18 30.48 615,600 +0.16(+0.53%)
Jun 06, 2005 30.28 30.46 30.08 30.32 599,800 -0.05(-0.16%)
Jun 03, 2005 30.33 30.54 30.12 30.37 772,700 -0.06(-0.20%)
Jun 02, 2005 30.19 30.50 29.98 30.43 945,000 +0.07(+0.23%)
Jun 01, 2005 29.92 30.48 29.92 30.36 504,400 +0.30(+1.00%)
May 31, 2005 30.12 30.18 29.89 30.06 525,100 -0.21(-0.69%)
May 27, 2005 30.09 30.42 29.97 30.27 494,900 +0.16(+0.53%)
May 26, 2005 29.69 30.28 29.69 30.11 784,600 +0.44(+1.48%)
May 25, 2005 29.92 30.10 29.64 29.67 1,135,400 -0.43(-1.43%)
May 24, 2005 30.45 30.48 30.10 30.10 926,400 -0.28(-0.92%)
May 23, 2005 30.11 30.49 30.06 30.38 950,700 +0.38(+1.27%)
May 20, 2005 30.50 30.61 29.99 30.00 1,192,400 -0.54(-1.77%)
May 19, 2005 30.44 30.72 30.38 30.54 1,116,300 +0.21(+0.69%)
May 18, 2005 30.10 30.46 30.10 30.33 777,900 +0.28(+0.93%)
May 17, 2005 29.77 30.13 29.50 30.05 698,300 +0.30(+1.01%)
May 16, 2005 29.53 29.86 29.43 29.75 687,400 +0.26(+0.88%)
May 13, 2005 29.72 29.74 29.40 29.49 933,300 -0.16(-0.54%)
May 12, 2005 29.00 29.97 28.47 29.65 523,300 +0.06(+0.20%)
May 11, 2005 29.46 29.75 29.33 29.59 1,204,900 +0.20(+0.68%)
May 10, 2005 29.16 29.53 28.95 29.39 1,543,500 +0.25(+0.86%)
May 09, 2005 29.30 29.30 28.93 29.14 1,604,200 -0.20(-0.68%)
May 06, 2005 29.42 29.54 29.08 29.34 2,622,300 -0.56(-1.87%)
May 05, 2005 30.57 30.57 29.80 29.90 1,571,000 -0.60(-1.97%)
May 04, 2005 30.25 30.55 29.90 30.50 2,577,900 +0.30(+0.99%)
May 03, 2005 30.26 30.33 30.08 30.20 1,392,900 -0.03(-0.10%)
May 02, 2005 30.07 30.27 29.97 30.23 1,374,400 +0.23(+0.77%)
Apr 29, 2005 30.00 30.12 29.75 30.00 1,442,300 +0.05(+0.17%)
Apr 28, 2005 29.77 30.30 29.77 29.95 966,600 +0.18(+0.60%)
Apr 27, 2005 29.89 30.17 29.63 29.77 705,300 -0.12(-0.40%)
Apr 26, 2005 30.05 30.05 29.72 29.89 916,200 -0.16(-0.53%)
Apr 25, 2005 30.23 30.27 29.94 30.05 640,400 -0.11(-0.36%)
Apr 22, 2005 30.22 30.44 30.02 30.16 853,900 -0.22(-0.72%)
Apr 21, 2005 29.98 30.47 29.92 30.38 602,100 +0.25(+0.83%)
Apr 20, 2005 30.50 30.60 30.00 30.13 760,100 -0.37(-1.21%)
Apr 19, 2005 30.45 30.58 30.06 30.50 633,400 +0.08(+0.26%)
Apr 18, 2005 30.78 30.80 30.02 30.42 960,800 -0.36(-1.17%)
Apr 15, 2005 31.25 31.55 30.62 30.78 678,000 -0.56(-1.79%)
Apr 14, 2005 31.40 31.63 31.29 31.34 457,600 -0.03(-0.10%)
Apr 13, 2005 31.47 31.56 31.02 31.37 493,000 -0.04(-0.13%)
Apr 12, 2005 31.30 31.47 30.30 31.41 927,700 +0.11(+0.35%)
Apr 11, 2005 31.83 31.85 31.17 31.30 619,000 -0.43(-1.36%)
Apr 08, 2005 31.59 31.80 31.41 31.73 739,000 +0.15(+0.47%)
Apr 07, 2005 31.30 31.92 31.10 31.58 709,500 +0.43(+1.38%)
Apr 06, 2005 31.69 31.85 31.06 31.15 742,700 -0.74(-2.32%)
Apr 05, 2005 30.55 31.99 30.45 31.89 1,424,600 +1.59(+5.25%)
Apr 04, 2005 30.60 30.70 30.10 30.30 992,400 -0.30(-0.98%)
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.