Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.31 18.71 18.26 18.60 1,254,291 -0.04(-0.19%)
May 27, 2005 18.53 18.74 18.49 18.64 505,691 +0.01(+0.04%)
May 26, 2005 18.66 18.79 18.58 18.63 518,043 -0.04(-0.23%)
May 25, 2005 18.53 18.69 18.37 18.67 902,351 +0.03(+0.15%)
May 24, 2005 18.35 18.67 18.35 18.64 1,218,941 +0.16(+0.88%)
May 23, 2005 18.66 18.79 18.45 18.48 1,125,242 -0.18(-0.98%)
May 20, 2005 18.67 18.72 18.38 18.67 868,421 -0.13(-0.67%)
May 19, 2005 18.84 19.48 18.41 18.79 2,015,668 +0.47(+2.58%)
May 18, 2005 17.89 18.36 17.61 18.32 1,442,825 +0.47(+2.64%)
May 17, 2005 17.67 18.03 17.61 17.85 993,069 +0.02(+0.12%)
May 16, 2005 17.33 17.84 17.31 17.83 1,000,451 +0.54(+3.14%)
May 13, 2005 17.48 17.60 17.12 17.29 1,235,693 -0.18(-1.05%)
May 12, 2005 17.77 17.92 17.43 17.47 591,156 -0.18(-1.00%)
May 11, 2005 17.72 17.88 17.40 17.64 1,272,889 -0.03(-0.16%)
May 10, 2005 17.79 17.96 17.26 17.67 2,106,528 -0.35(-1.92%)
May 09, 2005 18.04 18.14 17.81 18.02 1,324,566 -0.11(-0.62%)
May 06, 2005 18.45 18.45 18.02 18.13 1,008,402 -0.18(-1.00%)
May 05, 2005 18.88 18.88 18.12 18.31 2,464,147 -0.63(-3.35%)
May 04, 2005 18.91 18.98 18.62 18.95 744,766 +0.19(+1.01%)
May 03, 2005 18.60 18.97 18.58 18.76 726,594 +0.16(+0.83%)
May 02, 2005 19.03 19.19 18.23 18.60 1,518,211 -0.18(-0.94%)
Apr 29, 2005 18.98 19.16 18.28 18.78 1,294,184 +0.01(+0.04%)
Apr 28, 2005 19.07 19.10 18.72 18.77 672,078 -0.30(-1.55%)
Apr 27, 2005 18.53 19.19 18.50 19.07 1,670,259 +0.43(+2.31%)
Apr 26, 2005 18.57 18.97 18.23 18.64 1,487,971 -0.11(-0.60%)
Apr 25, 2005 18.74 19.03 18.58 18.75 1,508,273 -0.06(-0.34%)
Apr 22, 2005 19.26 19.26 18.48 18.81 3,133,670 -0.44(-2.30%)
Apr 21, 2005 19.47 19.79 19.26 19.26 1,158,604 -0.11(-0.55%)
Apr 20, 2005 19.88 20.03 19.26 19.36 717,224 -0.39(-2.00%)
Apr 19, 2005 19.81 19.86 19.62 19.76 1,311,646 +0.10(+0.50%)
Apr 18, 2005 19.62 19.81 19.44 19.66 1,653,507 +0.04(+0.22%)
Apr 15, 2005 19.93 20.07 19.54 19.62 1,774,180 -0.47(-2.35%)
Apr 14, 2005 20.10 20.44 20.03 20.09 1,808,820 -0.02(-0.10%)
Apr 13, 2005 20.15 20.29 20.00 20.11 1,206,022 -0.09(-0.45%)
Apr 12, 2005 19.74 20.40 19.64 20.20 1,014,790 +0.53(+2.69%)
Apr 11, 2005 19.78 19.89 19.58 19.67 810,072 -0.06(-0.29%)
Apr 08, 2005 20.18 20.18 19.45 19.73 2,395,718 -0.56(-2.74%)
Apr 07, 2005 20.31 20.50 20.02 20.29 584,342 -0.13(-0.62%)
Apr 06, 2005 20.50 20.58 20.38 20.41 1,484,990 -0.14(-0.69%)
Apr 05, 2005 20.43 20.74 20.43 20.55 1,317,183 +0.13(+0.62%)
Apr 04, 2005 20.24 20.52 20.18 20.43 534,653 +0.20(+1.01%)
Apr 01, 2005 20.69 20.73 20.17 20.22 664,128 -0.42(-2.01%)
Mar 31, 2005 20.48 20.88 20.39 20.64 1,352,675 +0.16(+0.79%)
Mar 30, 2005 19.92 20.62 19.79 20.48 1,156,333 +0.48(+2.40%)
Mar 29, 2005 20.00 20.34 19.94 20.00 725,884 -0.03(-0.14%)
Mar 28, 2005 19.84 20.15 19.84 20.03 479,853 +0.25(+1.28%)
Mar 24, 2005 19.73 19.98 19.43 19.77 806,806 -0.05(-0.25%)
Mar 23, 2005 19.93 20.00 19.67 19.82 467,786 -0.20(-1.02%)
Mar 22, 2005 20.20 20.43 19.97 20.03 741,785 -0.18(-0.87%)
Mar 21, 2005 20.12 20.26 19.89 20.20 420,652 -0.07(-0.35%)
Mar 18, 2005 20.74 20.81 20.04 20.27 1,203,608 -0.37(-1.77%)
Mar 17, 2005 20.66 20.74 20.50 20.64 757,543 -0.07(-0.34%)
Mar 16, 2005 20.84 20.86 20.68 20.71 1,154,771 -0.13(-0.61%)
Mar 15, 2005 20.53 21.10 20.53 20.84 1,825,005 +0.36(+1.75%)
Mar 14, 2005 20.39 20.57 20.29 20.48 974,329 +0.23(+1.11%)
Mar 11, 2005 20.00 20.32 19.96 20.25 572,416 +0.20(+1.02%)
Mar 10, 2005 20.00 20.14 19.85 20.05 484,680 -0.04(-0.18%)
Mar 09, 2005 20.18 20.29 20.03 20.08 796,443 -0.15(-0.77%)
Mar 08, 2005 20.25 20.42 20.13 20.24 882,618 -0.01(-0.07%)
Mar 07, 2005 20.25 20.33 20.04 20.25 787,783 +0.01(+0.04%)
Mar 04, 2005 20.24 20.32 19.95 20.24 1,406,197 +0.04(+0.21%)
Mar 03, 2005 20.39 20.61 19.93 20.20 1,912,315 -0.19(-0.93%)
Mar 02, 2005 19.63 20.46 19.58 20.39 4,994,735 +0.83(+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.