Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.59 20.61 20.24 20.32 1,644,262 -0.20(-0.99%)
Jun 29, 2005 20.44 20.61 20.30 20.52 1,508,192 +0.13(+0.63%)
Jun 28, 2005 20.14 20.44 20.11 20.39 1,662,861 +0.33(+1.65%)
Jun 27, 2005 20.07 20.16 20.02 20.06 1,563,827 -0.07(-0.34%)
Jun 24, 2005 20.10 20.21 20.05 20.13 2,095,871 -0.03(-0.15%)
Jun 23, 2005 20.37 20.48 20.14 20.16 1,588,463 -0.21(-1.05%)
Jun 22, 2005 20.51 20.59 20.32 20.37 1,563,501 -0.02(-0.12%)
Jun 21, 2005 20.50 20.55 20.36 20.40 1,365,432 -0.12(-0.60%)
Jun 20, 2005 20.38 20.55 20.25 20.52 1,204,237 +0.04(+0.18%)
Jun 17, 2005 20.36 20.51 20.21 20.48 3,161,101 +0.24(+1.18%)
Jun 16, 2005 20.36 20.36 20.16 20.24 1,299,681 -0.04(-0.21%)
Jun 15, 2005 20.24 20.38 20.17 20.29 1,765,811 +0.14(+0.70%)
Jun 14, 2005 20.07 20.22 20.07 20.15 1,030,641 +0.04(+0.21%)
Jun 13, 2005 20.05 20.18 19.94 20.10 1,183,679 +0.06(+0.31%)
Jun 10, 2005 20.19 20.19 19.93 20.04 1,362,332 -0.04(-0.21%)
Jun 09, 2005 20.05 20.20 19.99 20.09 1,291,524 -0.05(-0.24%)
Jun 08, 2005 20.16 20.29 20.08 20.13 1,643,609 +0.00(+0.00%)
Jun 07, 2005 20.21 20.40 20.03 20.13 2,673,761 -0.05(-0.24%)
Jun 06, 2005 20.18 20.19 20.01 20.18 1,280,429 +0.10(+0.49%)
Jun 03, 2005 20.14 20.33 20.04 20.09 1,744,928 -0.15(-0.76%)
Jun 02, 2005 20.21 20.36 20.08 20.24 1,639,694 -0.33(-1.61%)
Jun 01, 2005 20.02 20.57 19.94 20.57 2,735,107 +0.49(+2.44%)
May 31, 2005 20.12 20.21 19.96 20.08 2,273,872 -0.02(-0.12%)
May 27, 2005 20.22 20.22 20.04 20.10 876,787 -0.07(-0.36%)
May 26, 2005 20.16 20.20 19.98 20.18 2,234,552 -0.06(-0.30%)
May 25, 2005 20.26 20.29 20.09 20.24 1,786,858 -0.02(-0.09%)
May 24, 2005 20.33 20.37 20.15 20.26 2,098,971 -0.18(-0.87%)
May 23, 2005 20.42 20.50 20.36 20.43 2,206,163 +0.01(+0.06%)
May 20, 2005 20.40 20.47 20.21 20.42 2,341,581 +0.08(+0.39%)
May 19, 2005 20.45 20.47 20.17 20.34 1,194,774 -0.13(-0.63%)
May 18, 2005 20.26 20.50 20.26 20.47 2,075,477 +0.34(+1.67%)
May 17, 2005 19.95 20.18 19.86 20.13 2,019,515 +0.09(+0.46%)
May 16, 2005 19.72 20.07 19.69 20.04 1,895,519 +0.39(+2.00%)
May 13, 2005 19.83 19.83 19.54 19.65 2,533,939 -0.13(-0.68%)
May 12, 2005 19.92 20.12 19.70 19.79 2,467,372 -0.20(-0.98%)
May 11, 2005 20.01 20.10 19.87 19.98 2,500,329 +0.00(+0.00%)
May 10, 2005 20.16 20.21 19.94 19.98 2,213,016 -0.23(-1.12%)
May 09, 2005 20.21 20.29 20.12 20.21 2,116,265 +0.01(+0.03%)
May 06, 2005 20.38 20.40 20.07 20.20 1,899,924 -0.15(-0.72%)
May 05, 2005 20.55 20.64 20.22 20.35 2,339,133 -0.29(-1.43%)
May 04, 2005 20.26 20.72 20.15 20.64 2,626,121 +0.39(+1.91%)
May 03, 2005 20.43 20.51 20.14 20.26 2,627,263 -0.18(-0.87%)
May 02, 2005 20.32 20.53 20.18 20.43 1,563,664 +0.11(+0.54%)
Apr 29, 2005 19.99 20.35 19.85 20.32 1,995,695 +0.36(+1.81%)
Apr 28, 2005 20.21 20.25 19.94 19.96 1,742,644 -0.25(-1.21%)
Apr 27, 2005 19.95 20.30 19.80 20.21 2,278,603 +0.17(+0.86%)
Apr 26, 2005 20.13 20.21 20.02 20.04 1,953,764 -0.17(-0.82%)
Apr 25, 2005 20.09 20.23 19.97 20.20 2,223,621 +0.15(+0.76%)
Apr 22, 2005 19.96 20.17 19.90 20.05 2,479,772 +0.09(+0.46%)
Apr 21, 2005 19.91 20.07 19.47 19.96 3,780,106 +0.06(+0.28%)
Apr 20, 2005 20.19 20.20 19.88 19.90 2,701,171 -0.36(-1.75%)
Apr 19, 2005 20.35 20.43 20.21 20.26 3,185,901 +0.16(+0.79%)
Apr 18, 2005 19.79 20.15 19.71 20.10 2,980,653 +0.32(+1.61%)
Apr 15, 2005 19.55 20.47 19.52 19.78 5,417,190 +0.46(+2.38%)
Apr 14, 2005 19.65 19.72 19.32 19.32 3,139,402 -0.39(-1.99%)
Apr 13, 2005 19.80 19.85 19.64 19.71 2,430,010 -0.11(-0.56%)
Apr 12, 2005 19.54 19.94 19.41 19.82 2,609,805 +0.23(+1.19%)
Apr 11, 2005 19.56 19.71 19.50 19.59 1,938,265 -0.01(-0.06%)
Apr 08, 2005 19.74 19.79 19.57 19.60 1,456,472 -0.13(-0.65%)
Apr 07, 2005 19.71 19.84 19.63 19.73 1,447,335 +0.00(+0.00%)
Apr 06, 2005 19.58 19.80 19.55 19.73 2,039,746 +0.27(+1.39%)
Apr 05, 2005 19.60 19.75 19.46 19.46 2,254,946 -0.15(-0.75%)
Apr 04, 2005 19.72 19.83 19.45 19.61 2,969,233 -0.01(-0.06%)
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.