Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.18 19.32 19.12 19.24 5,606,427 -0.03(-0.17%)
May 27, 2005 19.20 19.33 19.15 19.27 3,945,002 +0.05(+0.24%)
May 26, 2005 19.03 19.30 19.03 19.23 3,536,159 +0.06(+0.32%)
May 25, 2005 19.17 19.24 19.07 19.17 5,971,196 -0.01(-0.04%)
May 24, 2005 19.18 19.26 19.08 19.17 3,294,360 -0.05(-0.26%)
May 23, 2005 19.34 19.37 19.20 19.22 5,470,796 -0.02(-0.09%)
May 20, 2005 19.26 19.34 19.10 19.24 8,612,236 +0.11(+0.60%)
May 19, 2005 18.95 19.18 18.94 19.12 6,794,725 +0.26(+1.37%)
May 18, 2005 18.48 18.94 18.48 18.87 6,005,286 +0.30(+1.64%)
May 17, 2005 18.51 18.64 18.36 18.56 8,895,674 +0.06(+0.33%)
May 16, 2005 18.64 18.64 18.37 18.50 10,188,679 -0.08(-0.44%)
May 13, 2005 19.30 19.31 18.13 18.58 13,801,055 -0.72(-3.72%)
May 12, 2005 19.42 19.60 19.28 19.30 7,787,246 -0.33(-1.67%)
May 11, 2005 19.73 19.73 19.43 19.63 9,158,902 -0.27(-1.34%)
May 10, 2005 19.72 20.11 19.72 19.90 5,313,492 -0.02(-0.08%)
May 09, 2005 19.98 20.00 19.68 19.91 6,853,896 -0.09(-0.47%)
May 06, 2005 19.87 20.13 19.72 20.01 6,844,400 -0.10(-0.51%)
May 05, 2005 20.25 20.32 20.03 20.11 4,695,237 -0.17(-0.85%)
May 04, 2005 20.12 20.31 19.99 20.28 7,347,965 +0.17(+0.86%)
May 03, 2005 20.36 20.36 20.02 20.11 8,765,400 -0.25(-1.23%)
May 02, 2005 20.33 20.41 20.23 20.36 8,430,096 +0.03(+0.16%)
Apr 29, 2005 19.90 20.35 19.84 20.33 8,195,601 +0.43(+2.15%)
Apr 28, 2005 19.59 20.11 19.54 19.90 11,595,399 +0.32(+1.61%)
Apr 27, 2005 19.24 19.66 19.12 19.58 4,792,638 +0.28(+1.47%)
Apr 26, 2005 19.42 19.42 19.15 19.30 8,304,934 -0.21(-1.05%)
Apr 25, 2005 19.38 19.53 19.34 19.51 7,124,429 +0.23(+1.17%)
Apr 22, 2005 19.22 19.47 19.10 19.28 5,784,428 +0.06(+0.32%)
Apr 21, 2005 19.33 19.35 19.17 19.22 5,326,885 +0.07(+0.34%)
Apr 20, 2005 19.22 19.32 19.10 19.15 6,252,929 -0.13(-0.66%)
Apr 19, 2005 18.96 19.31 18.94 19.28 4,419,104 +0.32(+1.69%)
Apr 18, 2005 18.80 19.01 18.67 18.96 5,703,585 +0.16(+0.87%)
Apr 15, 2005 19.26 19.31 18.69 18.80 6,299,926 -0.46(-2.37%)
Apr 14, 2005 19.35 19.45 18.89 19.25 5,154,728 -0.09(-0.49%)
Apr 13, 2005 19.42 19.57 19.23 19.35 5,635,891 -0.12(-0.61%)
Apr 12, 2005 19.01 19.49 18.90 19.47 7,829,859 +0.42(+2.22%)
Apr 11, 2005 18.65 19.07 18.65 19.04 4,279,089 +0.40(+2.14%)
Apr 08, 2005 18.89 18.96 18.64 18.64 3,364,246 -0.27(-1.41%)
Apr 07, 2005 18.74 18.93 18.66 18.91 5,591,087 +0.21(+1.10%)
Apr 06, 2005 18.87 18.87 18.62 18.71 3,399,310 -0.11(-0.57%)
Apr 05, 2005 18.70 18.86 18.68 18.81 5,304,970 +0.10(+0.55%)
Apr 04, 2005 18.87 18.88 18.61 18.71 5,776,636 -0.14(-0.74%)
Apr 01, 2005 19.01 19.05 18.54 18.85 7,003,408 +0.00(+0.02%)
Mar 31, 2005 18.66 18.96 18.64 18.85 6,454,550 +0.32(+1.71%)
Mar 30, 2005 18.34 18.69 18.34 18.53 6,035,724 +0.25(+1.35%)
Mar 29, 2005 18.53 18.64 18.25 18.28 6,126,307 -0.31(-1.66%)
Mar 28, 2005 18.39 18.66 18.33 18.59 5,275,262 +0.21(+1.14%)
Mar 24, 2005 18.09 18.39 18.07 18.38 4,420,078 +0.34(+1.87%)
Mar 23, 2005 18.24 18.24 17.94 18.04 7,871,254 -0.20(-1.08%)
Mar 22, 2005 18.72 18.76 18.19 18.24 7,699,828 -0.48(-2.55%)
Mar 21, 2005 18.78 18.81 18.62 18.72 3,117,820 -0.05(-0.26%)
Mar 18, 2005 18.75 18.83 18.61 18.77 12,991,162 +0.00(+0.02%)
Mar 17, 2005 18.73 18.99 18.71 18.76 5,477,614 +0.05(+0.26%)
Mar 16, 2005 19.05 19.16 18.60 18.71 7,191,392 -0.31(-1.62%)
Mar 15, 2005 19.19 19.38 19.02 19.02 6,720,700 -0.14(-0.75%)
Mar 14, 2005 18.94 19.17 18.87 19.17 5,536,542 +0.23(+1.21%)
Mar 11, 2005 19.12 19.22 18.91 18.94 3,785,263 -0.18(-0.97%)
Mar 10, 2005 18.79 19.22 18.67 19.12 7,307,300 +0.33(+1.75%)
Mar 09, 2005 18.89 18.92 18.72 18.79 8,168,572 -0.30(-1.55%)
Mar 08, 2005 19.24 19.24 18.95 19.09 8,775,140 -0.15(-0.79%)
Mar 07, 2005 19.19 19.31 19.14 19.24 6,353,740 +0.10(+0.54%)
Mar 04, 2005 18.85 19.24 18.81 19.14 7,337,251 +0.45(+2.39%)
Mar 03, 2005 18.71 18.73 18.50 18.69 7,257,625 -0.02(-0.09%)
Mar 02, 2005 18.50 18.78 18.41 18.71 6,434,827 +0.21(+1.13%)
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.