Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.50 16.84 16.40 16.58 85,345 +0.17(+1.03%)
May 27, 2005 16.53 16.58 16.21 16.41 33,756 +0.02(+0.11%)
May 26, 2005 16.35 16.58 16.28 16.39 33,862 +0.08(+0.46%)
May 25, 2005 16.33 16.53 16.21 16.32 89,910 -0.10(-0.63%)
May 24, 2005 16.30 16.60 16.29 16.42 59,232 +0.03(+0.17%)
May 23, 2005 16.26 16.53 16.16 16.39 107,637 +0.12(+0.75%)
May 20, 2005 16.39 16.40 16.11 16.27 63,478 +0.01(+0.06%)
May 19, 2005 16.31 16.43 16.23 16.26 76,004 +0.12(+0.76%)
May 18, 2005 15.89 16.39 15.80 16.14 128,124 +0.36(+2.27%)
May 17, 2005 16.01 16.01 15.54 15.78 104,983 -0.13(-0.83%)
May 16, 2005 15.57 15.91 15.47 15.91 150,947 +0.34(+2.18%)
May 13, 2005 16.20 16.21 15.55 15.57 160,607 -0.43(-2.71%)
May 12, 2005 16.39 16.39 15.92 16.01 143,622 -0.29(-1.79%)
May 11, 2005 16.25 16.56 16.08 16.30 154,344 -0.04(-0.23%)
May 10, 2005 17.13 17.13 16.09 16.34 149,461 -0.89(-5.14%)
May 09, 2005 17.14 17.22 16.58 17.22 55,092 +0.13(+0.77%)
May 06, 2005 17.02 17.10 16.96 17.09 33,543 +0.16(+0.95%)
May 05, 2005 17.40 17.40 16.93 16.93 168,674 -0.03(-0.17%)
May 04, 2005 16.44 17.24 16.35 16.96 71,121 +0.50(+3.03%)
May 03, 2005 16.60 16.60 16.02 16.46 228,013 -0.14(-0.85%)
May 02, 2005 16.67 16.80 16.41 16.60 137,253 +0.03(+0.17%)
Apr 29, 2005 16.86 16.86 16.50 16.57 81,418 -0.15(-0.90%)
Apr 28, 2005 17.27 17.33 16.72 16.72 80,144 -0.64(-3.69%)
Apr 27, 2005 17.15 17.71 16.94 17.36 66,663 +0.18(+1.04%)
Apr 26, 2005 17.18 17.35 16.99 17.18 53,181 +0.09(+0.55%)
Apr 25, 2005 16.86 17.11 16.86 17.09 43,628 +0.34(+2.03%)
Apr 22, 2005 16.96 17.00 16.72 16.75 89,591 -0.31(-1.82%)
Apr 21, 2005 17.15 17.29 16.94 17.06 66,556 +0.15(+0.89%)
Apr 20, 2005 17.00 17.00 16.68 16.91 94,899 -0.17(-0.99%)
Apr 19, 2005 17.33 17.33 16.98 17.08 101,586 -0.10(-0.60%)
Apr 18, 2005 17.00 17.26 16.77 17.18 92,245 +0.17(+1.00%)
Apr 15, 2005 17.48 17.50 17.01 17.01 126,957 -0.47(-2.69%)
Apr 14, 2005 17.91 18.07 17.48 17.48 69,635 -0.42(-2.37%)
Apr 13, 2005 18.45 18.57 17.90 17.91 78,764 -0.74(-3.99%)
Apr 12, 2005 18.56 18.78 18.32 18.65 73,244 +0.09(+0.51%)
Apr 11, 2005 18.63 18.78 18.37 18.56 115,917 -0.07(-0.35%)
Apr 08, 2005 18.72 18.82 18.57 18.62 64,433 -0.01(-0.05%)
Apr 07, 2005 18.43 18.79 18.42 18.63 92,564 +0.26(+1.44%)
Apr 06, 2005 18.19 18.64 18.09 18.37 68,573 +0.29(+1.62%)
Apr 05, 2005 17.90 18.36 17.86 18.08 203,598 +0.41(+2.35%)
Apr 04, 2005 17.62 17.78 17.36 17.66 72,926 -0.02(-0.11%)
Apr 01, 2005 17.95 18.36 17.66 17.68 110,503 -0.16(-0.90%)
Mar 31, 2005 18.19 18.19 17.74 17.84 92,776 -0.35(-1.92%)
Mar 30, 2005 17.76 18.19 17.76 18.19 64,115 +0.53(+2.99%)
Mar 29, 2005 17.71 18.04 17.60 17.66 102,011 -0.24(-1.32%)
Mar 28, 2005 17.78 18.04 17.57 17.90 103,179 +0.29(+1.66%)
Mar 24, 2005 17.71 17.79 17.53 17.61 106,363 +0.08(+0.48%)
Mar 23, 2005 17.76 17.76 17.43 17.52 389,151 -0.24(-1.33%)
Mar 22, 2005 17.89 17.89 17.63 17.76 130,778 +0.00(+0.00%)
Mar 21, 2005 17.50 17.89 17.50 17.76 148,081 +0.26(+1.51%)
Mar 18, 2005 17.71 17.80 17.49 17.49 245,634 -0.21(-1.17%)
Mar 17, 2005 17.45 17.75 17.43 17.70 57,427 +0.41(+2.40%)
Mar 16, 2005 17.50 17.80 17.16 17.29 88,211 -0.22(-1.24%)
Mar 15, 2005 17.57 17.80 17.49 17.50 54,880 -0.06(-0.32%)
Mar 14, 2005 17.43 17.62 17.32 17.56 101,799 -0.02(-0.11%)
Mar 11, 2005 17.85 17.86 17.40 17.58 84,390 -0.15(-0.85%)
Mar 10, 2005 18.09 18.18 17.58 17.73 165,808 -0.34(-1.88%)
Mar 09, 2005 18.55 18.55 17.99 18.07 147,125 -0.49(-2.64%)
Mar 08, 2005 19.00 19.10 18.55 18.56 77,278 -0.44(-2.33%)
Mar 07, 2005 18.56 19.26 18.46 19.00 175,574 +0.82(+4.51%)
Mar 04, 2005 18.12 18.36 17.79 18.18 69,741 +0.15(+0.84%)
Mar 03, 2005 18.07 18.28 17.83 18.03 102,542 -0.13(-0.73%)
Mar 02, 2005 18.05 18.55 17.99 18.16 159,121 +0.23(+1.26%)
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.