Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 19.06 19.13 18.97 19.01 749,300 +0.01(+0.05%)
Apr 28, 2005 19.50 19.61 18.94 19.00 416,000 -0.50(-2.56%)
Apr 27, 2005 19.66 19.86 19.44 19.50 258,400 -0.28(-1.42%)
Apr 26, 2005 19.73 19.88 19.67 19.78 300,800 -0.07(-0.35%)
Apr 25, 2005 19.96 20.00 19.76 19.85 210,700 +0.03(+0.15%)
Apr 22, 2005 19.83 20.05 19.65 19.82 391,500 +0.02(+0.10%)
Apr 21, 2005 19.67 19.99 19.56 19.80 364,500 +0.30(+1.54%)
Apr 20, 2005 19.90 19.90 19.47 19.50 354,400 -0.34(-1.71%)
Apr 19, 2005 19.60 19.84 19.54 19.84 549,400 +0.23(+1.17%)
Apr 18, 2005 20.10 20.30 19.55 19.61 515,100 -0.44(-2.19%)
Apr 15, 2005 20.05 20.31 19.94 20.05 429,800 +0.01(+0.05%)
Apr 14, 2005 20.20 20.32 19.94 20.04 574,400 -0.16(-0.79%)
Apr 13, 2005 20.85 20.85 20.19 20.20 446,500 -0.66(-3.16%)
Apr 12, 2005 20.82 20.91 20.66 20.86 295,900 +0.04(+0.19%)
Apr 11, 2005 20.84 21.00 20.77 20.82 241,900 +0.02(+0.10%)
Apr 08, 2005 20.73 21.04 20.67 20.80 291,600 +0.00(+0.00%)
Apr 07, 2005 21.00 21.00 20.70 20.80 496,200 -0.20(-0.95%)
Apr 06, 2005 20.75 21.25 20.62 21.00 1,048,400 +0.29(+1.40%)
Apr 05, 2005 20.00 20.71 20.00 20.71 795,300 +0.63(+3.14%)
Apr 04, 2005 19.85 20.33 19.76 20.08 1,038,900 +0.23(+1.16%)
Apr 01, 2005 20.15 20.37 19.71 19.85 1,353,800 -0.15(-0.75%)
Mar 31, 2005 20.05 20.51 19.98 20.00 627,000 +0.02(+0.10%)
Mar 30, 2005 19.91 20.15 19.83 19.98 578,200 +0.06(+0.30%)
Mar 29, 2005 19.92 20.19 19.64 19.92 613,600 +0.01(+0.05%)
Mar 28, 2005 20.38 20.39 19.91 19.91 617,900 -0.48(-2.35%)
Mar 24, 2005 20.25 20.61 20.03 20.39 432,300 +0.16(+0.79%)
Mar 23, 2005 20.45 20.55 20.16 20.23 333,200 -0.41(-1.99%)
Mar 22, 2005 20.74 20.80 20.44 20.64 581,600 -0.09(-0.43%)
Mar 21, 2005 20.68 20.80 20.61 20.73 355,100 -0.02(-0.10%)
Mar 18, 2005 20.31 21.05 20.30 20.75 1,338,700 +0.48(+2.37%)
Mar 17, 2005 19.65 20.35 19.55 20.27 1,665,400 +0.76(+3.90%)
Mar 16, 2005 19.40 19.65 19.26 19.51 535,600 +0.06(+0.31%)
Mar 15, 2005 19.70 19.77 19.22 19.45 577,200 -0.24(-1.22%)
Mar 14, 2005 19.49 19.74 19.47 19.69 892,100 +0.13(+0.66%)
Mar 11, 2005 19.23 19.56 19.20 19.56 744,300 +0.25(+1.29%)
Mar 10, 2005 19.00 19.59 18.85 19.31 995,500 +0.26(+1.36%)
Mar 09, 2005 19.07 19.09 18.75 19.05 325,200 -0.06(-0.31%)
Mar 08, 2005 19.10 19.19 19.07 19.11 437,900 -0.05(-0.26%)
Mar 07, 2005 19.10 19.25 18.95 19.16 580,500 +0.06(+0.31%)
Mar 04, 2005 18.98 19.14 18.80 19.10 632,100 +0.14(+0.74%)
Mar 03, 2005 19.14 19.21 18.91 18.96 442,000 -0.22(-1.15%)
Mar 02, 2005 18.88 19.28 18.74 19.18 482,600 +0.14(+0.74%)
Mar 01, 2005 18.62 19.19 18.62 19.04 1,014,200 +0.37(+1.98%)
Feb 28, 2005 18.80 18.87 18.59 18.67 469,800 -0.28(-1.48%)
Feb 25, 2005 18.60 18.99 18.53 18.95 914,200 +0.25(+1.34%)
Feb 24, 2005 18.21 18.71 18.02 18.70 621,700 +0.50(+2.75%)
Feb 23, 2005 18.09 18.29 17.33 18.20 914,800 +0.10(+0.55%)
Feb 22, 2005 18.13 18.25 17.99 18.10 562,400 -0.03(-0.17%)
Feb 18, 2005 18.10 18.18 18.00 18.13 285,400 +0.03(+0.17%)
Feb 17, 2005 18.28 18.45 18.01 18.10 474,900 -0.11(-0.60%)
Feb 16, 2005 17.91 18.25 17.90 18.21 572,200 +0.24(+1.34%)
Feb 15, 2005 18.00 18.02 17.94 17.97 237,300 -0.05(-0.28%)
Feb 14, 2005 18.00 18.06 17.92 18.02 421,000 -0.10(-0.55%)
Feb 11, 2005 18.36 18.36 18.00 18.12 552,400 -0.24(-1.31%)
Feb 10, 2005 18.50 18.50 18.28 18.36 398,100 -0.13(-0.70%)
Feb 09, 2005 18.80 18.80 18.27 18.49 427,900 -0.29(-1.54%)
Feb 08, 2005 18.51 18.78 18.45 18.78 589,400 +0.27(+1.46%)
Feb 07, 2005 18.55 18.88 18.47 18.51 558,300 -0.04(-0.22%)
Feb 04, 2005 18.54 18.55 18.43 18.55 1,381,700 +0.05(+0.27%)
Feb 03, 2005 18.70 18.70 18.40 18.50 240,700 -0.28(-1.49%)
Feb 02, 2005 18.54 18.78 18.38 18.78 447,600 +0.20(+1.08%)
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.