Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.18 18.30 17.74 17.74 55,400 -0.29(-1.61%)
Jun 29, 2005 17.47 18.03 17.30 18.03 131,800 +0.58(+3.32%)
Jun 28, 2005 17.45 17.50 17.34 17.45 138,500 +0.10(+0.58%)
Jun 27, 2005 17.76 17.90 17.10 17.35 147,700 -0.23(-1.31%)
Jun 24, 2005 17.94 17.94 17.34 17.58 186,200 -0.46(-2.55%)
Jun 23, 2005 18.10 18.19 17.83 18.04 75,500 -0.05(-0.28%)
Jun 22, 2005 18.15 18.25 17.93 18.09 66,400 -0.02(-0.11%)
Jun 21, 2005 18.50 18.59 17.75 18.11 125,300 -0.35(-1.90%)
Jun 20, 2005 18.50 18.69 18.33 18.46 88,000 +0.26(+1.43%)
Jun 17, 2005 19.30 19.35 18.20 18.20 133,200 -1.00(-5.21%)
Jun 16, 2005 19.20 19.25 18.98 19.20 39,400 +0.09(+0.47%)
Jun 15, 2005 19.24 19.52 18.96 19.11 65,700 -0.13(-0.68%)
Jun 14, 2005 19.08 19.41 19.00 19.24 98,800 +0.26(+1.37%)
Jun 13, 2005 18.21 19.02 17.83 18.98 93,800 +0.77(+4.23%)
Jun 10, 2005 18.72 18.72 18.14 18.21 49,400 -0.41(-2.20%)
Jun 09, 2005 17.75 18.62 17.75 18.62 52,400 +0.72(+4.02%)
Jun 08, 2005 17.76 18.28 17.70 17.90 44,900 +0.24(+1.36%)
Jun 07, 2005 17.66 18.64 17.62 17.66 65,300 -0.09(-0.51%)
Jun 06, 2005 17.92 17.96 17.60 17.75 51,000 -0.27(-1.50%)
Jun 03, 2005 18.05 18.15 17.95 18.02 54,400 -0.15(-0.83%)
Jun 02, 2005 17.53 18.17 17.35 18.17 67,700 +0.64(+3.65%)
Jun 01, 2005 17.55 17.62 17.30 17.53 77,700 -0.07(-0.40%)
May 31, 2005 17.52 17.88 17.41 17.60 80,400 +0.18(+1.03%)
May 27, 2005 17.55 17.60 17.21 17.42 31,800 +0.02(+0.11%)
May 26, 2005 17.36 17.60 17.28 17.40 31,900 +0.08(+0.46%)
May 25, 2005 17.33 17.55 17.21 17.32 84,700 -0.11(-0.63%)
May 24, 2005 17.30 17.62 17.29 17.43 55,800 +0.03(+0.17%)
May 23, 2005 17.26 17.55 17.15 17.40 101,400 +0.13(+0.75%)
May 20, 2005 17.40 17.41 17.10 17.27 59,800 +0.01(+0.06%)
May 19, 2005 17.31 17.44 17.23 17.26 71,600 +0.13(+0.76%)
May 18, 2005 16.87 17.40 16.77 17.13 120,700 +0.38(+2.27%)
May 17, 2005 16.99 16.99 16.50 16.75 98,900 -0.14(-0.83%)
May 16, 2005 16.53 16.89 16.42 16.89 142,200 +0.36(+2.18%)
May 13, 2005 17.20 17.21 16.51 16.53 151,300 -0.46(-2.71%)
May 12, 2005 17.40 17.40 16.90 16.99 135,300 -0.31(-1.79%)
May 11, 2005 17.25 17.58 17.07 17.30 145,400 -0.04(-0.23%)
May 10, 2005 18.18 18.18 17.08 17.34 140,800 -0.94(-5.14%)
May 09, 2005 18.19 18.28 17.60 18.28 51,900 +0.14(+0.77%)
May 06, 2005 18.07 18.15 18.00 18.14 31,600 +0.17(+0.95%)
May 05, 2005 18.47 18.47 17.97 17.97 158,900 -0.03(-0.17%)
May 04, 2005 17.45 18.30 17.36 18.00 67,000 +0.53(+3.03%)
May 03, 2005 17.62 17.62 17.01 17.47 214,800 -0.15(-0.85%)
May 02, 2005 17.70 17.83 17.42 17.62 129,300 +0.03(+0.17%)
Apr 29, 2005 17.90 17.90 17.51 17.59 76,700 -0.16(-0.90%)
Apr 28, 2005 18.33 18.40 17.75 17.75 75,500 -0.68(-3.69%)
Apr 27, 2005 18.20 18.80 17.98 18.43 62,800 +0.19(+1.04%)
Apr 26, 2005 18.24 18.42 18.04 18.24 50,100 +0.10(+0.55%)
Apr 25, 2005 17.90 18.16 17.90 18.14 41,100 +0.36(+2.02%)
Apr 22, 2005 18.00 18.05 17.75 17.78 84,400 -0.33(-1.82%)
Apr 21, 2005 18.20 18.35 17.98 18.11 62,700 +0.16(+0.89%)
Apr 20, 2005 18.05 18.05 17.71 17.95 89,400 -0.18(-0.99%)
Apr 19, 2005 18.40 18.40 18.02 18.13 95,700 -0.11(-0.60%)
Apr 18, 2005 18.05 18.32 17.80 18.24 86,900 +0.18(+1.00%)
Apr 15, 2005 18.55 18.58 18.06 18.06 119,600 -0.50(-2.69%)
Apr 14, 2005 19.01 19.18 18.56 18.56 65,600 -0.45(-2.37%)
Apr 13, 2005 19.58 19.71 19.00 19.01 74,200 -0.79(-3.99%)
Apr 12, 2005 19.70 19.93 19.45 19.80 69,000 +0.10(+0.51%)
Apr 11, 2005 19.78 19.93 19.50 19.70 109,200 -0.07(-0.35%)
Apr 08, 2005 19.87 19.98 19.71 19.77 60,700 -0.01(-0.05%)
Apr 07, 2005 19.56 19.95 19.55 19.78 87,200 +0.28(+1.44%)
Apr 06, 2005 19.31 19.79 19.20 19.50 64,600 +0.31(+1.62%)
Apr 05, 2005 19.00 19.49 18.96 19.19 191,800 +0.44(+2.35%)
Apr 04, 2005 18.70 18.87 18.43 18.75 68,700 -0.02(-0.11%)
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.