Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.97 19.03 18.84 18.84 1,844,467 -0.19(-1.00%)
May 27, 2005 19.33 19.33 18.93 19.03 1,006,630 -0.15(-0.77%)
May 26, 2005 18.94 19.30 18.93 19.18 1,250,627 +0.32(+1.68%)
May 25, 2005 19.31 19.31 18.68 18.86 2,188,737 -0.47(-2.41%)
May 24, 2005 19.76 19.76 19.21 19.33 1,665,646 -0.36(-1.84%)
May 23, 2005 19.76 19.87 19.57 19.69 1,084,620 -0.19(-0.94%)
May 20, 2005 19.99 19.99 19.65 19.88 1,063,172 -0.14(-0.68%)
May 19, 2005 20.12 20.25 19.80 20.01 890,758 -0.08(-0.39%)
May 18, 2005 19.53 20.21 19.41 20.09 1,678,459 +0.52(+2.66%)
May 17, 2005 19.03 19.73 19.03 19.57 1,726,367 +0.28(+1.43%)
May 16, 2005 19.08 19.30 18.76 19.29 2,951,091 +0.16(+0.83%)
May 13, 2005 19.04 19.44 19.01 19.14 2,174,532 -0.11(-0.56%)
May 12, 2005 19.42 19.69 19.17 19.24 4,419,256 -0.85(-4.25%)
May 11, 2005 20.37 20.51 19.69 20.10 2,564,761 -0.24(-1.18%)
May 10, 2005 20.93 21.04 20.28 20.34 5,826,142 -0.62(-2.98%)
May 09, 2005 20.88 20.97 20.76 20.96 611,665 -0.05(-0.22%)
May 06, 2005 21.06 21.23 20.88 21.01 818,339 +0.03(+0.12%)
May 05, 2005 20.76 21.07 20.75 20.98 1,163,167 +0.14(+0.69%)
May 04, 2005 20.86 20.88 20.46 20.84 2,653,057 -0.04(-0.17%)
May 03, 2005 20.72 21.00 20.65 20.88 1,322,768 +0.08(+0.40%)
May 02, 2005 20.68 20.86 20.60 20.79 891,594 +0.13(+0.63%)
Apr 29, 2005 20.63 20.72 20.36 20.67 1,496,018 +0.13(+0.61%)
Apr 28, 2005 20.70 20.77 20.46 20.54 2,120,218 -0.28(-1.36%)
Apr 27, 2005 20.82 20.97 20.68 20.82 1,553,675 +0.01(+0.03%)
Apr 26, 2005 21.23 21.45 20.75 20.82 2,512,118 -0.59(-2.75%)
Apr 25, 2005 20.84 21.59 20.82 21.40 2,243,888 +0.62(+2.99%)
Apr 22, 2005 21.29 21.29 20.65 20.78 1,675,395 -0.47(-2.20%)
Apr 21, 2005 20.86 21.33 20.83 21.25 1,604,647 +0.60(+2.89%)
Apr 20, 2005 21.78 21.78 20.64 20.65 2,179,824 -1.13(-5.19%)
Apr 19, 2005 21.09 22.10 21.03 21.79 3,234,363 +0.96(+4.62%)
Apr 18, 2005 20.67 21.14 20.60 20.82 3,541,588 +0.17(+0.82%)
Apr 15, 2005 21.97 22.03 20.54 20.65 5,751,216 -0.77(-3.59%)
Apr 14, 2005 23.25 23.25 21.29 21.42 10,563,766 -1.34(-5.88%)
Apr 13, 2005 23.16 23.21 22.48 22.76 8,143,007 -1.11(-4.66%)
Apr 12, 2005 23.52 24.03 23.25 23.87 1,977,607 +0.39(+1.68%)
Apr 11, 2005 23.75 23.80 23.43 23.48 1,869,256 -0.18(-0.76%)
Apr 08, 2005 24.21 24.21 23.44 23.66 3,452,178 -0.55(-2.25%)
Apr 07, 2005 24.71 24.71 23.88 24.21 2,714,892 -0.51(-2.05%)
Apr 06, 2005 24.96 25.06 24.71 24.71 985,182 -0.16(-0.64%)
Apr 05, 2005 24.72 24.94 24.64 24.87 1,621,359 +0.23(+0.95%)
Apr 04, 2005 25.39 25.39 24.27 24.64 2,585,095 -0.75(-2.97%)
Apr 01, 2005 25.21 25.56 25.15 25.39 749,541 +0.18(+0.70%)
Mar 31, 2005 25.09 25.31 24.84 25.21 2,027,465 -0.01(-0.04%)
Mar 30, 2005 25.36 25.40 24.87 25.22 1,240,879 -0.13(-0.52%)
Mar 29, 2005 25.82 25.98 25.33 25.36 1,280,152 -0.46(-1.79%)
Mar 28, 2005 25.91 26.16 25.82 25.82 637,569 -0.10(-0.39%)
Mar 24, 2005 25.67 26.06 25.67 25.92 662,080 +0.31(+1.22%)
Mar 23, 2005 25.37 25.67 25.05 25.61 942,009 +0.24(+0.93%)
Mar 22, 2005 25.92 26.00 25.31 25.37 1,463,708 -0.73(-2.81%)
Mar 21, 2005 26.46 26.46 26.00 26.10 1,020,835 -0.37(-1.38%)
Mar 18, 2005 26.14 26.47 26.03 26.47 1,078,213 +0.37(+1.40%)
Mar 17, 2005 25.96 26.26 25.67 26.10 686,870 +0.15(+0.57%)
Mar 16, 2005 26.50 26.50 25.92 25.96 797,727 -0.56(-2.10%)
Mar 15, 2005 26.37 26.63 26.34 26.51 529,775 +0.14(+0.53%)
Mar 14, 2005 25.77 26.55 25.77 26.37 951,201 +0.61(+2.35%)
Mar 11, 2005 25.62 26.02 25.53 25.77 568,213 +0.18(+0.70%)
Mar 10, 2005 25.67 26.17 25.57 25.59 830,595 -0.10(-0.38%)
Mar 09, 2005 25.80 25.95 25.61 25.68 862,626 -0.11(-0.45%)
Mar 08, 2005 26.37 26.38 25.76 25.80 829,480 -0.59(-2.24%)
Mar 07, 2005 26.26 26.49 26.08 26.39 818,339 +0.17(+0.63%)
Mar 04, 2005 26.16 26.28 25.95 26.23 802,184 +0.17(+0.66%)
Mar 03, 2005 26.08 26.19 25.84 26.05 964,849 -0.04(-0.15%)
Mar 02, 2005 25.74 26.26 25.58 26.09 1,318,869 +0.35(+1.37%)
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.