Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 19.05 19.49 18.75 18.77 104,100 -0.17(-0.90%)
Mar 31, 2005 19.31 19.31 18.83 18.94 87,400 -0.37(-1.92%)
Mar 30, 2005 18.85 19.31 18.85 19.31 60,400 +0.56(+2.99%)
Mar 29, 2005 18.80 19.15 18.68 18.75 96,100 -0.25(-1.32%)
Mar 28, 2005 18.87 19.15 18.65 19.00 97,200 +0.31(+1.66%)
Mar 24, 2005 18.80 18.88 18.61 18.69 100,200 +0.09(+0.48%)
Mar 23, 2005 18.85 18.85 18.50 18.60 366,600 -0.25(-1.33%)
Mar 22, 2005 18.99 18.99 18.71 18.85 123,200 +0.00(+0.00%)
Mar 21, 2005 18.58 18.99 18.58 18.85 139,500 +0.28(+1.51%)
Mar 18, 2005 18.80 18.89 18.57 18.57 231,400 -0.22(-1.17%)
Mar 17, 2005 18.52 18.84 18.50 18.79 54,100 +0.44(+2.40%)
Mar 16, 2005 18.58 18.89 18.22 18.35 83,100 -0.23(-1.24%)
Mar 15, 2005 18.65 18.90 18.57 18.58 51,700 -0.06(-0.32%)
Mar 14, 2005 18.50 18.70 18.39 18.64 95,900 -0.02(-0.11%)
Mar 11, 2005 18.95 18.96 18.47 18.66 79,500 -0.16(-0.85%)
Mar 10, 2005 19.20 19.30 18.66 18.82 156,200 -0.36(-1.88%)
Mar 09, 2005 19.69 19.69 19.10 19.18 138,600 -0.52(-2.64%)
Mar 08, 2005 20.17 20.27 19.69 19.70 72,800 -0.47(-2.33%)
Mar 07, 2005 19.70 20.45 19.60 20.17 165,400 +0.87(+4.51%)
Mar 04, 2005 19.24 19.49 18.88 19.30 65,700 +0.16(+0.84%)
Mar 03, 2005 19.18 19.40 18.93 19.14 96,600 -0.14(-0.73%)
Mar 02, 2005 19.16 19.69 19.10 19.28 149,900 +0.24(+1.26%)
Mar 01, 2005 18.70 19.34 18.70 19.04 153,000 +0.30(+1.60%)
Feb 28, 2005 19.08 19.18 18.65 18.74 95,800 -0.16(-0.85%)
Feb 25, 2005 18.66 19.17 18.66 18.90 156,700 -0.01(-0.05%)
Feb 24, 2005 18.80 19.14 18.69 18.91 112,600 +0.01(+0.05%)
Feb 23, 2005 19.45 19.54 18.78 18.90 252,400 -0.51(-2.63%)
Feb 22, 2005 19.90 19.99 19.41 19.41 140,600 -0.58(-2.90%)
Feb 18, 2005 20.05 20.21 19.77 19.99 107,800 +0.04(+0.20%)
Feb 17, 2005 20.10 20.10 19.92 19.95 133,400 -0.05(-0.25%)
Feb 16, 2005 20.29 20.33 19.95 20.00 94,000 -0.17(-0.84%)
Feb 15, 2005 19.95 20.29 19.95 20.17 225,200 +0.17(+0.85%)
Feb 14, 2005 20.25 20.34 19.97 20.00 197,200 -0.32(-1.57%)
Feb 11, 2005 19.80 20.44 19.79 20.32 360,200 -0.18(-0.88%)
Feb 10, 2005 20.80 21.08 20.43 20.50 252,300 +0.01(+0.05%)
Feb 09, 2005 21.00 21.00 20.47 20.49 169,900 -0.36(-1.73%)
Feb 08, 2005 22.60 22.60 20.40 20.85 457,300 -2.01(-8.79%)
Feb 07, 2005 22.70 23.18 22.70 22.86 168,300 +0.17(+0.75%)
Feb 04, 2005 22.80 22.91 22.62 22.69 81,300 -0.01(-0.04%)
Feb 03, 2005 22.65 22.89 22.53 22.70 59,400 -0.20(-0.87%)
Feb 02, 2005 22.90 23.00 22.69 22.90 80,500 +0.00(+0.00%)
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.