Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 22.36 22.79 22.16 22.65 168,796 +0.50(+2.26%)
Jun 29, 2005 22.36 22.36 21.83 22.15 233,675 -0.16(-0.72%)
Jun 28, 2005 21.64 22.31 21.56 22.31 176,447 +0.74(+3.43%)
Jun 27, 2005 21.27 21.57 21.13 21.57 156,881 +0.27(+1.27%)
Jun 24, 2005 20.96 21.30 20.00 21.30 530,510 +0.36(+1.72%)
Jun 23, 2005 21.62 21.67 20.91 20.94 279,787 -0.73(-3.37%)
Jun 22, 2005 21.89 21.90 21.18 21.67 148,602 -0.13(-0.60%)
Jun 21, 2005 21.34 21.88 21.34 21.80 107,545 +0.44(+2.06%)
Jun 20, 2005 21.32 21.62 21.20 21.36 207,523 -0.05(-0.23%)
Jun 17, 2005 21.37 21.59 21.03 21.41 454,408 +0.11(+0.52%)
Jun 16, 2005 20.83 21.30 20.69 21.30 152,670 +0.27(+1.28%)
Jun 15, 2005 21.04 21.09 20.71 21.03 253,360 -0.07(-0.33%)
Jun 14, 2005 20.78 21.10 20.54 21.10 179,325 +0.32(+1.54%)
Jun 13, 2005 20.60 20.82 20.60 20.78 138,910 +0.14(+0.68%)
Jun 10, 2005 20.49 20.80 20.49 20.64 170,005 +0.01(+0.05%)
Jun 09, 2005 20.53 20.69 20.03 20.63 152,290 +0.13(+0.63%)
Jun 08, 2005 20.74 20.84 20.36 20.50 159,431 -0.23(-1.11%)
Jun 07, 2005 20.52 20.97 20.40 20.73 173,799 +0.26(+1.27%)
Jun 06, 2005 20.30 20.59 19.88 20.47 216,246 +0.21(+1.04%)
Jun 03, 2005 20.00 20.33 19.83 20.26 265,927 +0.30(+1.50%)
Jun 02, 2005 19.30 20.00 19.22 19.96 210,541 +0.46(+2.36%)
Jun 01, 2005 18.99 19.52 18.80 19.50 254,677 +0.56(+2.96%)
May 31, 2005 18.66 19.00 18.59 18.94 158,959 +0.26(+1.39%)
May 27, 2005 18.84 18.85 18.59 18.68 137,643 -0.19(-1.01%)
May 26, 2005 18.72 18.96 18.60 18.87 144,892 +0.28(+1.51%)
May 25, 2005 19.20 19.20 18.59 18.59 147,664 -0.59(-3.08%)
May 24, 2005 18.91 19.19 18.80 19.18 188,100 +0.02(+0.10%)
May 23, 2005 18.84 19.22 18.84 19.16 149,059 +0.20(+1.05%)
May 20, 2005 19.05 19.05 18.77 18.96 123,722 -0.08(-0.42%)
May 19, 2005 19.04 19.14 18.92 19.04 413,680 +0.01(+0.05%)
May 18, 2005 18.67 19.03 18.59 19.03 346,500 +0.49(+2.64%)
May 17, 2005 18.00 18.59 18.00 18.54 290,783 +0.38(+2.09%)
May 16, 2005 17.77 18.16 17.77 18.16 253,570 +0.27(+1.51%)
May 13, 2005 17.89 18.00 17.83 17.89 492,095 -0.06(-0.33%)
May 12, 2005 17.92 18.00 17.58 17.95 237,667 +0.18(+1.01%)
May 11, 2005 18.09 18.09 17.72 17.77 272,612 -0.13(-0.73%)
May 10, 2005 18.00 18.15 17.80 17.90 296,480 -0.15(-0.83%)
May 09, 2005 17.55 18.05 17.53 18.05 328,347 +0.52(+2.97%)
May 06, 2005 18.46 18.77 17.40 17.53 885,211 -1.39(-7.35%)
May 05, 2005 18.68 19.02 18.37 18.92 386,893 +0.10(+0.53%)
May 04, 2005 17.27 18.98 17.27 18.82 557,354 +1.52(+8.79%)
May 03, 2005 17.15 17.51 16.98 17.30 454,788 +0.18(+1.05%)
May 02, 2005 17.23 17.23 16.95 17.12 325,920 -0.02(-0.12%)
Apr 29, 2005 17.49 17.49 17.04 17.14 191,398 -0.13(-0.75%)
Apr 28, 2005 17.70 17.74 17.26 17.27 116,735 -0.52(-2.92%)
Apr 27, 2005 17.91 17.98 17.55 17.79 135,538 -0.08(-0.45%)
Apr 26, 2005 18.07 18.25 17.79 17.87 106,324 -0.32(-1.76%)
Apr 25, 2005 17.70 18.20 17.48 18.19 129,495 +0.67(+3.82%)
Apr 22, 2005 18.07 18.07 17.33 17.52 352,460 -0.47(-2.61%)
Apr 21, 2005 18.00 18.22 17.75 17.99 461,001 +0.19(+1.07%)
Apr 20, 2005 18.47 19.00 17.75 17.80 510,781 -1.03(-5.47%)
Apr 19, 2005 18.70 19.20 18.60 18.83 309,510 +0.13(+0.70%)
Apr 18, 2005 19.00 19.11 18.66 18.70 487,244 -0.34(-1.79%)
Apr 15, 2005 19.39 19.80 19.00 19.04 187,849 -0.42(-2.16%)
Apr 14, 2005 20.00 20.07 19.42 19.46 280,202 -0.66(-3.28%)
Apr 13, 2005 20.43 20.46 20.05 20.12 139,051 -0.43(-2.09%)
Apr 12, 2005 20.23 20.55 20.10 20.55 112,814 +0.24(+1.18%)
Apr 11, 2005 20.36 20.65 20.21 20.31 93,193 -0.20(-0.98%)
Apr 08, 2005 20.70 21.03 20.38 20.51 111,274 -0.39(-1.87%)
Apr 07, 2005 20.95 21.05 20.64 20.90 115,884 -0.04(-0.19%)
Apr 06, 2005 20.79 21.43 20.74 20.94 201,162 +0.17(+0.82%)
Apr 05, 2005 21.01 21.19 20.61 20.77 257,841 -0.34(-1.61%)
Apr 04, 2005 21.35 21.51 20.91 21.11 189,849 -0.36(-1.68%)
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.