Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.14 16.49 16.09 16.39 1,423,418 -0.03(-0.19%)
May 27, 2005 16.32 16.51 16.29 16.42 573,878 +0.01(+0.04%)
May 26, 2005 16.44 16.55 16.37 16.42 587,895 -0.04(-0.23%)
May 25, 2005 16.32 16.47 16.19 16.45 1,024,023 +0.02(+0.15%)
May 24, 2005 16.17 16.45 16.17 16.43 1,383,301 +0.14(+0.88%)
May 23, 2005 16.44 16.56 16.26 16.29 1,276,968 -0.16(-0.98%)
May 20, 2005 16.45 16.50 16.20 16.45 985,518 -0.11(-0.67%)
May 19, 2005 16.60 17.16 16.22 16.56 2,287,458 +0.42(+2.58%)
May 18, 2005 15.77 16.18 15.52 16.14 1,637,374 +0.42(+2.64%)
May 17, 2005 15.57 15.88 15.52 15.73 1,126,973 +0.02(+0.12%)
May 16, 2005 15.27 15.72 15.25 15.71 1,135,351 +0.48(+3.14%)
May 13, 2005 15.40 15.51 15.09 15.23 1,402,313 -0.16(-1.05%)
May 12, 2005 15.66 15.79 15.36 15.39 670,867 -0.16(-1.00%)
May 11, 2005 15.61 15.75 15.33 15.55 1,444,524 -0.02(-0.16%)
May 10, 2005 15.67 15.83 15.21 15.57 2,390,570 -0.30(-1.92%)
May 09, 2005 15.90 15.99 15.69 15.88 1,503,168 -0.10(-0.62%)
May 06, 2005 16.26 16.26 15.88 15.98 1,144,373 -0.16(-1.00%)
May 05, 2005 16.63 16.63 15.97 16.14 2,796,409 -0.56(-3.35%)
May 04, 2005 16.66 16.73 16.40 16.70 845,190 +0.17(+1.01%)
May 03, 2005 16.39 16.72 16.37 16.53 824,567 +0.14(+0.83%)
May 02, 2005 16.76 16.91 16.06 16.39 1,722,924 -0.16(-0.94%)
Apr 29, 2005 16.72 16.88 16.11 16.55 1,468,690 +0.01(+0.04%)
Apr 28, 2005 16.80 16.83 16.50 16.54 762,701 -0.26(-1.55%)
Apr 27, 2005 16.33 16.91 16.30 16.80 1,895,474 +0.38(+2.31%)
Apr 26, 2005 16.37 16.72 16.06 16.42 1,688,607 -0.10(-0.60%)
Apr 25, 2005 16.52 16.77 16.37 16.52 1,711,646 -0.06(-0.34%)
Apr 22, 2005 16.98 16.98 16.28 16.58 3,556,210 -0.39(-2.30%)
Apr 21, 2005 17.16 17.44 16.97 16.97 1,314,829 -0.09(-0.55%)
Apr 20, 2005 17.52 17.65 16.98 17.06 813,934 -0.35(-2.00%)
Apr 19, 2005 17.45 17.50 17.29 17.41 1,488,507 +0.09(+0.50%)
Apr 18, 2005 17.29 17.45 17.13 17.32 1,876,463 +0.04(+0.22%)
Apr 15, 2005 17.57 17.69 17.22 17.29 2,013,408 -0.42(-2.35%)
Apr 14, 2005 17.71 18.01 17.65 17.70 2,052,719 -0.02(-0.11%)
Apr 13, 2005 17.76 17.88 17.63 17.72 1,368,640 -0.08(-0.45%)
Apr 12, 2005 17.40 17.98 17.30 17.80 1,151,623 +0.47(+2.69%)
Apr 11, 2005 17.43 17.53 17.26 17.34 919,301 -0.05(-0.29%)
Apr 08, 2005 17.78 17.78 17.14 17.39 2,718,753 -0.49(-2.74%)
Apr 07, 2005 17.89 18.06 17.64 17.88 663,134 -0.11(-0.62%)
Apr 06, 2005 18.06 18.14 17.96 17.99 1,685,224 -0.12(-0.69%)
Apr 05, 2005 18.00 18.28 18.00 18.11 1,494,791 +0.11(+0.62%)
Apr 04, 2005 17.84 18.08 17.78 18.00 606,745 +0.18(+1.01%)
Apr 01, 2005 18.23 18.27 17.78 17.82 753,678 -0.37(-2.01%)
Mar 31, 2005 18.04 18.40 17.97 18.19 1,535,068 +0.14(+0.79%)
Mar 30, 2005 17.55 18.17 17.44 18.04 1,312,251 +0.42(+2.39%)
Mar 29, 2005 17.63 17.93 17.57 17.62 823,762 -0.02(-0.14%)
Mar 28, 2005 17.48 17.76 17.48 17.65 544,556 +0.22(+1.28%)
Mar 24, 2005 17.39 17.61 17.12 17.42 915,595 -0.04(-0.25%)
Mar 23, 2005 17.57 17.62 17.33 17.47 530,861 -0.18(-1.02%)
Mar 22, 2005 17.80 18.00 17.60 17.65 841,806 -0.16(-0.87%)
Mar 21, 2005 17.73 17.85 17.53 17.80 477,372 -0.06(-0.35%)
Mar 18, 2005 18.28 18.34 17.66 17.86 1,365,901 -0.32(-1.77%)
Mar 17, 2005 18.20 18.27 18.06 18.19 859,690 -0.06(-0.34%)
Mar 16, 2005 18.37 18.38 18.23 18.25 1,310,479 -0.11(-0.61%)
Mar 15, 2005 18.09 18.59 18.09 18.36 2,071,086 +0.32(+1.75%)
Mar 14, 2005 17.97 18.13 17.88 18.04 1,105,707 +0.20(+1.11%)
Mar 11, 2005 17.63 17.91 17.59 17.84 649,600 +0.18(+1.02%)
Mar 10, 2005 17.63 17.75 17.49 17.66 550,034 -0.03(-0.18%)
Mar 09, 2005 17.78 17.88 17.65 17.70 903,834 -0.14(-0.77%)
Mar 08, 2005 17.84 17.99 17.74 17.83 1,001,629 -0.01(-0.07%)
Mar 07, 2005 17.84 17.91 17.66 17.84 894,006 +0.01(+0.03%)
Mar 04, 2005 17.83 17.91 17.58 17.84 1,595,807 +0.04(+0.21%)
Mar 03, 2005 17.97 18.16 17.56 17.80 2,170,169 -0.17(-0.93%)
Mar 02, 2005 17.30 18.02 17.26 17.97 5,668,219 +0.73(+4.25%)
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.