Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.13 18.52 18.08 18.42 1,266,986 -0.03(-0.19%)
May 27, 2005 18.34 18.55 18.30 18.45 510,810 +0.01(+0.04%)
May 26, 2005 18.47 18.60 18.40 18.44 523,286 -0.04(-0.23%)
May 25, 2005 18.34 18.50 18.19 18.49 911,484 +0.03(+0.15%)
May 24, 2005 18.17 18.49 18.17 18.46 1,231,278 +0.16(+0.88%)
May 23, 2005 18.47 18.60 18.27 18.30 1,136,631 -0.18(-0.98%)
May 20, 2005 18.48 18.53 18.20 18.48 877,210 -0.13(-0.67%)
May 19, 2005 18.65 19.28 18.23 18.60 2,036,070 +0.47(+2.58%)
May 18, 2005 17.71 18.18 17.43 18.14 1,457,429 +0.47(+2.64%)
May 17, 2005 17.50 17.84 17.43 17.67 1,003,120 +0.02(+0.12%)
May 16, 2005 17.15 17.66 17.13 17.65 1,010,577 +0.54(+3.14%)
May 13, 2005 17.30 17.43 16.95 17.11 1,248,200 -0.18(-1.05%)
May 12, 2005 17.59 17.74 17.26 17.29 597,140 -0.17(-1.00%)
May 11, 2005 17.54 17.70 17.22 17.47 1,285,773 -0.03(-0.16%)
May 10, 2005 17.61 17.78 17.08 17.50 2,127,849 -0.34(-1.92%)
May 09, 2005 17.86 17.96 17.63 17.84 1,337,972 -0.11(-0.62%)
May 06, 2005 18.27 18.27 17.84 17.95 1,018,608 -0.18(-1.00%)
May 05, 2005 18.69 18.69 17.94 18.13 2,489,087 -0.63(-3.35%)
May 04, 2005 18.72 18.79 18.43 18.76 752,304 +0.19(+1.01%)
May 03, 2005 18.42 18.78 18.40 18.57 733,948 +0.15(+0.83%)
May 02, 2005 18.83 19.00 18.05 18.42 1,533,577 -0.17(-0.94%)
Apr 29, 2005 18.79 18.97 18.10 18.59 1,307,283 +0.01(+0.04%)
Apr 28, 2005 18.88 18.90 18.53 18.58 678,881 -0.29(-1.55%)
Apr 27, 2005 18.35 19.00 18.32 18.88 1,687,164 +0.43(+2.31%)
Apr 26, 2005 18.39 18.78 18.05 18.45 1,503,032 -0.11(-0.60%)
Apr 25, 2005 18.56 18.84 18.40 18.56 1,523,539 -0.06(-0.34%)
Apr 22, 2005 19.07 19.07 18.29 18.63 3,165,387 -0.44(-2.30%)
Apr 21, 2005 19.27 19.59 19.06 19.06 1,170,331 -0.10(-0.55%)
Apr 20, 2005 19.69 19.83 19.07 19.17 724,484 -0.39(-2.00%)
Apr 19, 2005 19.61 19.66 19.42 19.56 1,324,922 +0.10(+0.50%)
Apr 18, 2005 19.42 19.61 19.25 19.46 1,670,242 +0.04(+0.22%)
Apr 15, 2005 19.73 19.87 19.34 19.42 1,792,137 -0.47(-2.35%)
Apr 14, 2005 19.90 20.24 19.83 19.89 1,827,128 -0.02(-0.10%)
Apr 13, 2005 19.95 20.09 19.80 19.91 1,218,229 -0.09(-0.45%)
Apr 12, 2005 19.55 20.19 19.44 20.00 1,025,061 +0.52(+2.68%)
Apr 11, 2005 19.58 19.69 19.39 19.48 818,271 -0.06(-0.29%)
Apr 08, 2005 19.98 19.98 19.25 19.53 2,419,966 -0.55(-2.74%)
Apr 07, 2005 20.10 20.29 19.82 20.08 590,256 -0.13(-0.62%)
Apr 06, 2005 20.29 20.38 20.18 20.21 1,500,020 -0.14(-0.69%)
Apr 05, 2005 20.22 20.54 20.22 20.35 1,330,515 +0.13(+0.62%)
Apr 04, 2005 20.04 20.31 19.98 20.22 540,064 +0.20(+1.01%)
Apr 01, 2005 20.48 20.52 19.97 20.02 670,850 -0.41(-2.01%)
Mar 31, 2005 20.27 20.68 20.19 20.43 1,366,366 +0.16(+0.79%)
Mar 30, 2005 19.72 20.42 19.59 20.27 1,168,037 +0.47(+2.40%)
Mar 29, 2005 19.80 20.14 19.74 19.80 733,231 -0.03(-0.14%)
Mar 28, 2005 19.64 19.95 19.64 19.82 484,710 +0.25(+1.28%)
Mar 24, 2005 19.53 19.78 19.23 19.57 814,973 -0.05(-0.25%)
Mar 23, 2005 19.73 19.80 19.47 19.62 472,520 -0.20(-1.02%)
Mar 22, 2005 20.00 20.22 19.77 19.82 749,293 -0.17(-0.87%)
Mar 21, 2005 19.92 20.05 19.69 20.00 424,910 -0.07(-0.35%)
Mar 18, 2005 20.54 20.61 19.84 20.07 1,215,791 -0.36(-1.77%)
Mar 17, 2005 20.45 20.53 20.29 20.43 765,211 -0.07(-0.34%)
Mar 16, 2005 20.63 20.65 20.48 20.50 1,166,459 -0.13(-0.61%)
Mar 15, 2005 20.33 20.88 20.33 20.63 1,843,476 +0.36(+1.75%)
Mar 14, 2005 20.19 20.37 20.08 20.27 984,191 +0.22(+1.11%)
Mar 11, 2005 19.80 20.12 19.76 20.05 578,210 +0.20(+1.02%)
Mar 10, 2005 19.80 19.94 19.65 19.85 489,586 -0.03(-0.18%)
Mar 09, 2005 19.98 20.09 19.82 19.88 804,504 -0.15(-0.77%)
Mar 08, 2005 20.05 20.22 19.93 20.03 891,551 -0.01(-0.07%)
Mar 07, 2005 20.05 20.12 19.84 20.05 795,756 +0.01(+0.03%)
Mar 04, 2005 20.03 20.12 19.75 20.04 1,420,430 +0.04(+0.21%)
Mar 03, 2005 20.19 20.40 19.73 20.00 1,931,670 -0.19(-0.93%)
Mar 02, 2005 19.43 20.25 19.39 20.19 5,045,289 +0.82(+4.25%)
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.