Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.00 19.02 18.79 18.79 3,176,100 -0.20(-1.05%)
May 27, 2005 19.09 19.12 18.96 18.99 3,236,500 -0.07(-0.37%)
May 26, 2005 18.96 19.14 18.96 19.06 4,792,900 +0.11(+0.58%)
May 25, 2005 18.94 19.03 18.91 18.95 5,452,400 -0.03(-0.16%)
May 24, 2005 18.94 19.05 18.91 18.98 3,744,400 -0.05(-0.26%)
May 23, 2005 19.00 19.07 18.92 19.03 6,546,300 +0.06(+0.32%)
May 20, 2005 19.01 19.02 18.85 18.97 6,259,400 -0.03(-0.16%)
May 19, 2005 19.08 19.10 18.91 19.00 7,891,700 +0.00(+0.00%)
May 18, 2005 18.78 19.02 18.78 19.00 10,158,100 +0.25(+1.33%)
May 17, 2005 18.58 18.81 18.54 18.75 3,091,800 +0.05(+0.27%)
May 16, 2005 18.58 18.74 18.53 18.70 2,105,800 +0.16(+0.86%)
May 13, 2005 18.73 18.73 18.47 18.54 2,250,400 -0.13(-0.70%)
May 12, 2005 18.76 18.85 18.61 18.67 2,246,100 -0.12(-0.64%)
May 11, 2005 18.83 18.84 18.55 18.79 2,838,100 -0.07(-0.37%)
May 10, 2005 18.96 18.96 18.74 18.86 4,759,400 -0.06(-0.32%)
May 09, 2005 18.92 18.98 18.78 18.92 3,027,100 -0.02(-0.11%)
May 06, 2005 19.10 19.11 18.85 18.94 3,300,600 -0.11(-0.58%)
May 05, 2005 19.13 19.13 18.84 19.05 5,651,300 -0.07(-0.37%)
May 04, 2005 19.15 19.23 19.05 19.12 9,217,500 -0.05(-0.26%)
May 03, 2005 19.15 19.21 19.06 19.17 7,483,500 +0.14(+0.74%)
May 02, 2005 19.24 19.37 19.03 19.03 6,669,200 -0.10(-0.52%)
Apr 29, 2005 19.13 19.27 18.99 19.13 5,870,000 +0.07(+0.37%)
Apr 28, 2005 18.99 19.17 18.84 19.06 8,789,100 +0.06(+0.32%)
Apr 27, 2005 18.76 19.05 18.54 19.00 6,885,000 +0.20(+1.06%)
Apr 26, 2005 18.88 18.91 18.79 18.80 3,697,200 -0.04(-0.21%)
Apr 25, 2005 18.86 19.05 18.79 18.84 3,415,000 +0.11(+0.59%)
Apr 22, 2005 18.68 18.82 18.53 18.73 2,165,900 -0.02(-0.11%)
Apr 21, 2005 18.63 18.88 18.55 18.75 2,797,000 +0.32(+1.74%)
Apr 20, 2005 18.70 18.78 18.36 18.43 2,369,500 -0.26(-1.39%)
Apr 19, 2005 18.68 18.80 18.61 18.69 5,491,400 +0.01(+0.05%)
Apr 18, 2005 18.47 18.78 18.47 18.68 6,240,400 +0.22(+1.19%)
Apr 15, 2005 18.92 18.98 18.41 18.46 3,923,000 -0.52(-2.74%)
Apr 14, 2005 19.18 19.30 18.96 18.98 4,646,600 -0.22(-1.15%)
Apr 13, 2005 19.25 19.36 19.16 19.20 6,722,100 -0.04(-0.21%)
Apr 12, 2005 19.17 19.30 19.12 19.24 5,861,700 +0.09(+0.47%)
Apr 11, 2005 19.19 19.33 19.13 19.15 3,879,400 -0.08(-0.42%)
Apr 08, 2005 19.12 19.31 19.12 19.23 9,889,000 +0.09(+0.47%)
Apr 07, 2005 19.18 19.38 19.14 19.14 4,977,600 -0.03(-0.16%)
Apr 06, 2005 19.26 19.39 19.14 19.17 4,081,300 -0.04(-0.21%)
Apr 05, 2005 18.88 19.34 18.85 19.21 11,808,900 +0.43(+2.29%)
Apr 04, 2005 18.62 18.85 18.62 18.78 5,901,700 +0.12(+0.64%)
Apr 01, 2005 18.75 18.87 18.57 18.66 3,475,200 -0.09(-0.48%)
Mar 31, 2005 18.77 18.79 18.63 18.75 4,803,500 +0.05(+0.27%)
Mar 30, 2005 18.51 18.74 18.51 18.70 4,900,500 +0.23(+1.25%)
Mar 29, 2005 18.64 18.85 18.41 18.47 3,990,500 -0.35(-1.86%)
Mar 28, 2005 18.79 19.20 18.77 18.82 4,905,800 +0.11(+0.59%)
Mar 24, 2005 18.70 18.85 18.59 18.71 3,147,400 -0.02(-0.11%)
Mar 23, 2005 18.68 19.00 18.61 18.73 5,079,200 +0.13(+0.70%)
Mar 22, 2005 18.73 18.84 18.60 18.60 2,559,300 -0.13(-0.69%)
Mar 21, 2005 18.77 18.87 18.61 18.73 2,767,800 -0.12(-0.64%)
Mar 18, 2005 18.85 18.92 18.50 18.85 5,266,700 -0.03(-0.16%)
Mar 17, 2005 18.83 18.90 18.60 18.88 3,198,200 +0.08(+0.43%)
Mar 16, 2005 19.01 19.12 18.78 18.80 3,406,800 -0.27(-1.42%)
Mar 15, 2005 19.40 19.44 19.01 19.07 2,375,000 -0.35(-1.80%)
Mar 14, 2005 19.27 19.43 19.26 19.42 3,424,300 +0.07(+0.36%)
Mar 11, 2005 19.37 19.48 19.28 19.35 2,088,500 -0.04(-0.21%)
Mar 10, 2005 19.40 19.55 19.32 19.39 2,377,500 +0.00(+0.00%)
Mar 09, 2005 19.44 19.54 19.28 19.39 4,036,600 -0.11(-0.56%)
Mar 08, 2005 19.80 19.80 19.45 19.50 4,707,200 -0.20(-1.02%)
Mar 07, 2005 19.83 19.90 19.70 19.70 2,991,000 -0.15(-0.76%)
Mar 04, 2005 19.78 19.92 19.68 19.85 2,922,500 +0.06(+0.30%)
Mar 03, 2005 19.66 19.79 19.58 19.79 2,741,000 +0.16(+0.82%)
Mar 02, 2005 19.64 19.79 19.60 19.63 4,053,700 +0.00(+0.00%)
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.