Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.06 19.12 18.69 19.00 2,797,778 -0.16(-0.84%)
May 27, 2005 19.00 19.20 18.88 19.16 1,566,260 +0.21(+1.10%)
May 26, 2005 18.80 18.97 18.74 18.95 2,000,673 +0.18(+0.98%)
May 25, 2005 18.66 18.87 18.47 18.77 2,686,239 +0.14(+0.76%)
May 24, 2005 18.56 18.71 18.44 18.63 1,703,578 +0.17(+0.93%)
May 23, 2005 17.83 18.49 17.83 18.45 2,461,121 +0.34(+1.90%)
May 20, 2005 18.14 18.38 18.05 18.11 2,127,143 -0.19(-1.05%)
May 19, 2005 17.86 18.34 17.84 18.30 2,786,165 +0.36(+2.01%)
May 18, 2005 17.91 18.19 17.73 17.94 3,300,339 +0.14(+0.77%)
May 17, 2005 17.40 17.85 17.40 17.80 2,553,389 +0.29(+1.66%)
May 16, 2005 17.73 17.73 17.16 17.51 4,084,427 -0.25(-1.41%)
May 13, 2005 18.14 18.16 17.62 17.76 3,100,872 -0.27(-1.48%)
May 12, 2005 19.21 19.21 17.87 18.03 5,278,425 -0.96(-5.05%)
May 11, 2005 19.04 19.14 18.88 18.99 4,065,539 -0.07(-0.39%)
May 10, 2005 19.35 19.47 19.01 19.06 2,683,687 -0.24(-1.26%)
May 09, 2005 19.00 19.34 18.99 19.31 2,423,218 +0.38(+1.99%)
May 06, 2005 18.99 19.19 18.90 18.93 2,337,969 +0.09(+0.48%)
May 05, 2005 18.79 18.94 18.60 18.84 2,583,890 +0.23(+1.24%)
May 04, 2005 18.41 18.71 18.28 18.61 3,475,815 +0.31(+1.69%)
May 03, 2005 18.66 18.67 18.21 18.30 2,606,478 -0.45(-2.38%)
May 02, 2005 18.25 18.75 18.18 18.75 4,569,377 +0.50(+2.75%)
Apr 29, 2005 18.04 18.47 17.98 18.25 3,603,433 +0.28(+1.55%)
Apr 28, 2005 18.12 18.30 17.90 17.97 5,539,277 -0.54(-2.94%)
Apr 27, 2005 18.90 18.90 18.22 18.51 3,661,755 -0.25(-1.32%)
Apr 26, 2005 19.28 19.39 18.71 18.76 3,701,954 -0.24(-1.26%)
Apr 25, 2005 19.54 20.11 18.90 19.00 3,542,431 +0.22(+1.15%)
Apr 22, 2005 18.63 18.92 18.46 18.78 3,205,264 +0.28(+1.52%)
Apr 21, 2005 18.06 18.50 17.97 18.50 2,831,852 +0.44(+2.43%)
Apr 20, 2005 18.26 18.40 17.97 18.06 3,668,774 -0.02(-0.09%)
Apr 19, 2005 17.74 18.12 17.71 18.08 3,461,777 +0.48(+2.74%)
Apr 18, 2005 17.16 17.63 17.04 17.60 3,577,782 +0.36(+2.07%)
Apr 15, 2005 18.02 18.05 17.18 17.24 4,761,060 -0.72(-4.01%)
Apr 14, 2005 18.07 18.29 17.94 17.96 5,118,646 +0.08(+0.46%)
Apr 13, 2005 18.34 18.53 17.81 17.88 4,005,941 -0.60(-3.22%)
Apr 12, 2005 19.00 19.03 18.29 18.47 4,093,488 -0.53(-2.78%)
Apr 11, 2005 18.71 19.00 18.61 19.00 2,670,160 +0.29(+1.57%)
Apr 08, 2005 19.06 19.12 18.68 18.71 2,775,445 -0.26(-1.36%)
Apr 07, 2005 19.14 19.19 18.72 18.97 3,044,847 +0.01(+0.04%)
Apr 06, 2005 18.75 18.99 18.57 18.96 2,786,292 +0.26(+1.38%)
Apr 05, 2005 18.90 19.06 18.59 18.70 3,135,073 -0.20(-1.08%)
Apr 04, 2005 19.22 19.25 18.71 18.90 3,150,260 +0.00(+0.00%)
Apr 01, 2005 18.65 18.96 18.57 18.90 3,339,008 +0.52(+2.83%)
Mar 31, 2005 18.22 18.41 18.07 18.38 3,153,323 +0.43(+2.42%)
Mar 30, 2005 17.64 17.98 17.32 17.95 3,745,600 +0.31(+1.73%)
Mar 29, 2005 17.85 18.10 17.60 17.64 2,735,245 -0.15(-0.82%)
Mar 28, 2005 17.89 17.94 17.68 17.79 2,419,772 -0.10(-0.55%)
Mar 24, 2005 17.91 18.13 17.67 17.89 2,593,333 +0.07(+0.40%)
Mar 23, 2005 17.92 17.93 17.47 17.81 3,970,463 -0.14(-0.76%)
Mar 22, 2005 18.48 18.65 17.90 17.95 2,744,051 -0.51(-2.78%)
Mar 21, 2005 18.29 18.48 18.21 18.47 2,721,207 +0.07(+0.40%)
Mar 18, 2005 18.41 18.56 18.16 18.39 3,377,038 +0.02(+0.09%)
Mar 17, 2005 18.20 18.39 18.03 18.38 3,062,459 +0.41(+2.27%)
Mar 16, 2005 17.79 18.27 17.69 17.97 2,755,919 +0.08(+0.46%)
Mar 15, 2005 18.25 18.32 17.89 17.89 2,742,902 -0.24(-1.34%)
Mar 14, 2005 18.18 18.22 17.67 18.13 3,053,908 +0.13(+0.74%)
Mar 11, 2005 17.86 18.27 17.77 18.00 2,941,221 +0.09(+0.50%)
Mar 10, 2005 18.29 18.30 17.67 17.90 3,756,192 -0.43(-2.33%)
Mar 09, 2005 19.08 19.12 18.28 18.33 4,657,051 -0.64(-3.37%)
Mar 08, 2005 19.09 19.21 18.97 18.97 3,194,416 -0.12(-0.62%)
Mar 07, 2005 19.11 19.27 18.89 19.09 3,737,432 -0.02(-0.08%)
Mar 04, 2005 18.73 19.24 18.37 19.10 4,308,780 +0.30(+1.58%)
Mar 03, 2005 18.77 19.32 18.72 18.81 3,922,096 +0.43(+2.35%)
Mar 02, 2005 18.26 18.49 18.15 18.38 3,177,698 +0.04(+0.21%)
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.