Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.57 21.12 20.33 20.57 1,628 -1.02(-4.75%)
May 27, 2005 21.40 21.60 21.15 21.60 6,752 -0.05(-0.23%)
May 26, 2005 21.20 21.65 21.20 21.64 7,945 +0.40(+1.88%)
May 25, 2005 20.68 21.25 20.34 21.25 3,883 +0.33(+1.55%)
May 24, 2005 20.34 21.21 20.34 20.92 2,581 +1.27(+6.45%)
May 23, 2005 19.32 20.22 18.98 19.65 6,881 +1.23(+6.68%)
May 20, 2005 18.41 18.42 18.37 18.42 1,708 +0.15(+0.80%)
May 19, 2005 18.66 18.82 18.28 18.28 11,171 -0.11(-0.58%)
May 18, 2005 18.15 18.51 18.15 18.38 14,876 +0.00(+0.00%)
May 17, 2005 18.63 18.79 18.38 18.38 10,753 -0.11(-0.57%)
May 16, 2005 18.71 21.15 18.49 18.49 14,630 -0.22(-1.17%)
May 13, 2005 18.91 18.91 18.71 18.71 1,844 -0.40(-2.09%)
May 12, 2005 19.08 19.11 19.08 19.11 491 +0.40(+2.13%)
May 11, 2005 18.34 18.71 18.34 18.71 3,110 +0.41(+2.22%)
May 10, 2005 18.30 18.63 18.30 18.30 4,338 +0.00(+0.00%)
May 09, 2005 17.89 18.30 17.89 18.30 2,828 +0.12(+0.67%)
May 06, 2005 18.19 18.19 18.18 18.18 13,174 +0.03(+0.18%)
May 05, 2005 18.85 18.85 18.15 18.15 860 -0.20(-1.06%)
May 04, 2005 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
May 03, 2005 18.38 18.40 18.34 18.34 1,967 -0.16(-0.88%)
May 02, 2005 18.91 18.91 18.50 18.50 10,573 -0.39(-2.07%)
Apr 29, 2005 18.89 18.89 18.89 18.89 122 +0.56(+3.06%)
Apr 28, 2005 18.38 18.53 18.09 18.33 4,671 -0.44(-2.34%)
Apr 27, 2005 17.50 19.45 17.49 18.77 4,428 -0.26(-1.37%)
Apr 26, 2005 19.01 19.11 18.95 19.03 7,829 -0.40(-2.05%)
Apr 25, 2005 17.89 19.43 17.89 19.43 3,690 +0.32(+1.66%)
Apr 22, 2005 19.52 19.52 19.11 19.11 11,053 -0.70(-3.54%)
Apr 21, 2005 19.83 20.33 19.52 19.82 2,583 +0.70(+3.67%)
Apr 20, 2005 19.52 19.52 19.11 19.11 1,476 -0.72(-3.61%)
Apr 19, 2005 19.11 19.83 19.11 19.83 2,130 +1.08(+5.77%)
Apr 18, 2005 18.97 19.63 18.40 18.75 4,200 -0.10(-0.52%)
Apr 15, 2005 18.85 18.85 18.85 18.85 245 -0.68(-3.46%)
Apr 14, 2005 19.75 19.75 19.52 19.52 614 -0.31(-1.56%)
Apr 13, 2005 19.16 19.95 19.16 19.83 860 +0.27(+1.37%)
Apr 12, 2005 20.13 20.13 18.83 19.56 21,838 -0.80(-3.92%)
Apr 11, 2005 20.37 20.37 20.33 20.36 3,661 +0.02(+0.12%)
Apr 08, 2005 20.33 20.33 20.33 20.33 11,734 -0.16(-0.79%)
Apr 07, 2005 20.50 20.50 20.50 20.50 122 +0.16(+0.80%)
Apr 06, 2005 20.31 20.33 20.31 20.33 4,180 +0.06(+0.32%)
Apr 05, 2005 19.92 20.27 19.92 20.27 245 -0.20(-0.99%)
Apr 04, 2005 19.85 20.55 19.85 20.47 8,330 +0.59(+2.94%)
Apr 01, 2005 20.36 20.62 19.52 19.89 4,516 +0.02(+0.12%)
Mar 31, 2005 20.90 20.90 19.72 19.86 1,844 -0.65(-3.17%)
Mar 30, 2005 19.86 20.51 19.72 20.51 6,400 +0.36(+1.78%)
Mar 29, 2005 20.31 20.31 19.72 20.16 2,090 +0.07(+0.32%)
Mar 28, 2005 20.09 20.09 20.09 20.09 516 -0.24(-1.20%)
Mar 24, 2005 20.33 20.33 20.33 20.33 122 +0.37(+1.83%)
Mar 23, 2005 20.59 20.59 19.97 19.97 2,090 -0.73(-3.54%)
Mar 22, 2005 20.99 20.99 20.70 20.70 491 +0.26(+1.27%)
Mar 21, 2005 20.30 20.52 20.30 20.44 14,673 +0.28(+1.41%)
Mar 18, 2005 20.94 21.10 19.97 20.16 19,937 -1.16(-5.46%)
Mar 17, 2005 21.18 21.32 21.07 21.32 491 -0.23(-1.06%)
Mar 16, 2005 21.16 21.55 21.04 21.55 8,974 +0.08(+0.38%)
Mar 15, 2005 21.15 21.47 20.99 21.47 861 +0.55(+2.64%)
Mar 14, 2005 21.05 21.34 20.76 20.91 15,490 +0.17(+0.82%)
Mar 11, 2005 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Mar 10, 2005 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Mar 09, 2005 20.82 20.82 20.74 20.74 737 -0.49(-2.30%)
Mar 08, 2005 21.29 21.29 20.75 21.23 2,168 -0.20(-0.91%)
Mar 07, 2005 21.35 21.42 21.23 21.42 7,499 +0.36(+1.70%)
Mar 04, 2005 21.15 21.32 21.07 21.07 2,360 -0.08(-0.38%)
Mar 03, 2005 21.03 21.15 20.74 21.15 2,774 +0.44(+2.12%)
Mar 02, 2005 20.87 20.87 20.71 20.71 815 -0.24(-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.