Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.10 20.19 19.94 20.06 2,275,964 -0.02(-0.12%)
May 27, 2005 20.20 20.20 20.02 20.09 877,594 -0.07(-0.36%)
May 26, 2005 20.14 20.18 19.96 20.16 2,236,608 -0.06(-0.30%)
May 25, 2005 20.24 20.27 20.07 20.22 1,788,502 -0.02(-0.09%)
May 24, 2005 20.31 20.35 20.13 20.24 2,100,903 -0.18(-0.87%)
May 23, 2005 20.40 20.48 20.34 20.42 2,208,193 +0.01(+0.06%)
May 20, 2005 20.39 20.45 20.19 20.40 2,343,735 +0.08(+0.39%)
May 19, 2005 20.43 20.45 20.15 20.32 1,195,873 -0.13(-0.63%)
May 18, 2005 20.24 20.48 20.24 20.45 2,077,387 +0.34(+1.67%)
May 17, 2005 19.93 20.16 19.85 20.12 2,021,374 +0.09(+0.46%)
May 16, 2005 19.71 20.05 19.68 20.02 1,897,263 +0.39(+2.00%)
May 13, 2005 19.82 19.82 19.52 19.63 2,536,270 -0.13(-0.68%)
May 12, 2005 19.90 20.10 19.68 19.77 2,469,642 -0.20(-0.98%)
May 11, 2005 19.99 20.08 19.85 19.96 2,502,630 +0.00(+0.00%)
May 10, 2005 20.15 20.20 19.92 19.96 2,215,052 -0.23(-1.12%)
May 09, 2005 20.19 20.27 20.10 20.19 2,118,213 +0.01(+0.03%)
May 06, 2005 20.36 20.39 20.05 20.18 1,901,672 -0.15(-0.72%)
May 05, 2005 20.53 20.62 20.20 20.33 2,341,286 -0.29(-1.43%)
May 04, 2005 20.24 20.70 20.13 20.62 2,628,537 +0.39(+1.91%)
May 03, 2005 20.42 20.49 20.12 20.24 2,629,680 -0.18(-0.87%)
May 02, 2005 20.31 20.51 20.16 20.42 1,565,103 +0.11(+0.54%)
Apr 29, 2005 19.98 20.33 19.83 20.31 1,997,531 +0.36(+1.81%)
Apr 28, 2005 20.19 20.23 19.93 19.94 1,744,247 -0.24(-1.21%)
Apr 27, 2005 19.93 20.28 19.79 20.19 2,280,700 +0.17(+0.86%)
Apr 26, 2005 20.12 20.20 20.01 20.02 1,955,562 -0.17(-0.82%)
Apr 25, 2005 20.07 20.21 19.95 20.18 2,225,667 +0.15(+0.76%)
Apr 22, 2005 19.94 20.15 19.88 20.03 2,482,053 +0.09(+0.46%)
Apr 21, 2005 19.89 20.05 19.45 19.94 3,783,584 +0.06(+0.28%)
Apr 20, 2005 20.17 20.18 19.86 19.88 2,703,657 -0.36(-1.76%)
Apr 19, 2005 20.33 20.41 20.19 20.24 3,188,832 +0.16(+0.79%)
Apr 18, 2005 19.77 20.13 19.69 20.08 2,983,396 +0.32(+1.61%)
Apr 15, 2005 19.53 20.45 19.50 19.76 5,422,175 +0.46(+2.38%)
Apr 14, 2005 19.63 19.70 19.30 19.30 3,142,291 -0.39(-1.99%)
Apr 13, 2005 19.78 19.83 19.63 19.69 2,432,246 -0.11(-0.56%)
Apr 12, 2005 19.52 19.93 19.39 19.80 2,612,207 +0.23(+1.19%)
Apr 11, 2005 19.54 19.69 19.49 19.57 1,940,048 -0.01(-0.06%)
Apr 08, 2005 19.72 19.77 19.55 19.58 1,457,812 -0.13(-0.65%)
Apr 07, 2005 19.69 19.82 19.61 19.71 1,448,667 +0.00(+0.00%)
Apr 06, 2005 19.56 19.79 19.53 19.71 2,041,623 +0.27(+1.39%)
Apr 05, 2005 19.58 19.74 19.44 19.44 2,257,021 -0.15(-0.75%)
Apr 04, 2005 19.71 19.81 19.44 19.59 2,971,965 -0.01(-0.06%)
Apr 01, 2005 20.07 20.18 19.51 19.60 3,395,575 -0.27(-1.36%)
Mar 31, 2005 19.82 19.99 19.74 19.87 2,499,037 +0.12(+0.62%)
Mar 30, 2005 19.44 19.80 19.31 19.75 1,955,725 +0.40(+2.06%)
Mar 29, 2005 19.37 19.60 19.33 19.35 2,182,718 -0.09(-0.47%)
Mar 28, 2005 19.41 19.60 19.38 19.44 1,877,176 +0.16(+0.83%)
Mar 24, 2005 19.52 19.55 19.28 19.28 2,028,232 +0.01(+0.03%)
Mar 23, 2005 19.02 19.44 18.98 19.28 4,063,160 -0.13(-0.66%)
Mar 22, 2005 19.70 19.84 19.37 19.41 1,920,288 -0.34(-1.71%)
Mar 21, 2005 19.84 19.88 19.56 19.74 2,120,989 -0.10(-0.49%)
Mar 18, 2005 19.99 20.07 19.69 19.84 3,867,523 -0.06(-0.31%)
Mar 17, 2005 20.01 20.01 19.77 19.90 1,604,296 -0.01(-0.03%)
Mar 16, 2005 20.23 20.23 19.84 19.91 2,536,597 -0.32(-1.57%)
Mar 15, 2005 20.33 20.38 20.14 20.23 1,856,763 -0.01(-0.06%)
Mar 14, 2005 20.09 20.29 20.03 20.24 2,132,747 +0.14(+0.70%)
Mar 11, 2005 20.36 20.38 20.02 20.10 1,891,384 -0.23(-1.14%)
Mar 10, 2005 20.32 20.40 20.13 20.33 2,377,376 +0.01(+0.03%)
Mar 09, 2005 20.67 20.68 20.32 20.32 1,923,881 -0.46(-2.21%)
Mar 08, 2005 20.75 20.83 20.56 20.78 1,710,770 -0.06(-0.29%)
Mar 07, 2005 20.75 20.85 20.73 20.84 2,027,089 +0.12(+0.56%)
Mar 04, 2005 20.56 20.75 20.54 20.73 1,673,537 +0.23(+1.14%)
Mar 03, 2005 20.49 20.61 20.37 20.50 1,830,798 -0.02(-0.09%)
Mar 02, 2005 20.21 20.54 20.12 20.51 2,652,543 +0.17(+0.81%)
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.