Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.35 19.62 19.24 19.26 203,600 -0.06(-0.31%)
Jun 29, 2005 19.26 19.36 19.08 19.32 168,800 +0.08(+0.42%)
Jun 28, 2005 19.00 19.25 18.90 19.24 282,000 +0.31(+1.64%)
Jun 27, 2005 18.90 19.08 18.75 18.93 244,200 -0.05(-0.26%)
Jun 24, 2005 19.48 19.50 18.98 18.98 398,100 -0.62(-3.16%)
Jun 23, 2005 19.30 19.75 19.20 19.60 536,700 +0.25(+1.29%)
Jun 22, 2005 19.25 19.63 19.25 19.35 408,200 +0.09(+0.47%)
Jun 21, 2005 19.07 19.36 18.77 19.26 319,800 +0.19(+1.00%)
Jun 20, 2005 19.12 19.34 19.01 19.07 451,000 -0.08(-0.42%)
Jun 17, 2005 19.43 19.50 19.15 19.15 303,800 -0.27(-1.39%)
Jun 16, 2005 19.28 19.44 19.17 19.42 309,200 +0.12(+0.62%)
Jun 15, 2005 19.31 19.40 18.91 19.30 269,300 +0.01(+0.05%)
Jun 14, 2005 18.94 19.38 18.80 19.29 738,900 +0.31(+1.63%)
Jun 13, 2005 18.80 19.11 18.77 18.98 251,200 +0.08(+0.42%)
Jun 10, 2005 19.00 19.00 18.81 18.90 102,400 -0.10(-0.53%)
Jun 09, 2005 18.68 19.07 18.60 19.00 206,800 +0.23(+1.23%)
Jun 08, 2005 19.07 19.10 18.75 18.77 172,900 -0.27(-1.42%)
Jun 07, 2005 19.06 19.20 18.97 19.04 387,100 +0.01(+0.05%)
Jun 06, 2005 18.56 19.12 18.55 19.03 381,500 +0.47(+2.53%)
Jun 03, 2005 18.74 18.80 18.53 18.56 221,700 -0.13(-0.70%)
Jun 02, 2005 19.01 19.08 18.60 18.69 281,300 -0.23(-1.22%)
Jun 01, 2005 18.85 19.12 18.56 18.92 396,800 +0.02(+0.11%)
May 31, 2005 18.76 18.90 18.43 18.90 344,500 +0.20(+1.07%)
May 27, 2005 18.53 18.85 18.50 18.70 277,100 +0.20(+1.08%)
May 26, 2005 18.39 18.59 18.21 18.50 237,300 +0.21(+1.15%)
May 25, 2005 18.52 18.55 18.24 18.29 595,500 -0.30(-1.61%)
May 24, 2005 18.71 18.85 18.56 18.59 260,300 -0.22(-1.17%)
May 23, 2005 18.72 18.88 18.55 18.81 497,100 +0.09(+0.48%)
May 20, 2005 18.73 18.76 18.50 18.72 673,900 +0.05(+0.27%)
May 19, 2005 18.50 18.80 18.50 18.67 273,800 +0.12(+0.65%)
May 18, 2005 18.33 18.65 18.29 18.55 489,300 +0.35(+1.92%)
May 17, 2005 18.06 18.29 18.06 18.20 434,200 +0.04(+0.22%)
May 16, 2005 18.09 18.20 18.00 18.16 476,600 +0.06(+0.33%)
May 13, 2005 18.07 18.20 17.94 18.10 724,000 -0.05(-0.28%)
May 12, 2005 18.51 18.54 17.88 18.15 1,474,200 -0.37(-2.00%)
May 11, 2005 18.76 18.87 18.30 18.52 445,600 -0.19(-1.02%)
May 10, 2005 18.86 19.10 18.68 18.71 331,700 -0.32(-1.68%)
May 09, 2005 18.95 19.17 18.74 19.03 549,700 +0.15(+0.79%)
May 06, 2005 18.96 19.02 18.75 18.88 229,500 +0.10(+0.53%)
May 05, 2005 18.94 19.09 18.67 18.78 576,000 -0.20(-1.05%)
May 04, 2005 18.72 19.18 18.72 18.98 228,100 +0.23(+1.23%)
May 03, 2005 18.70 19.03 18.56 18.75 360,800 +0.06(+0.32%)
May 02, 2005 19.02 19.12 18.61 18.69 522,700 -0.32(-1.68%)
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%)
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.