Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.80 20.26 19.75 20.03 247,766 +0.29(+1.48%)
Jun 29, 2005 19.58 19.79 19.47 19.74 187,967 +0.20(+1.02%)
Jun 28, 2005 19.09 19.61 19.02 19.54 150,924 +0.54(+2.83%)
Jun 27, 2005 18.91 19.19 18.82 19.00 231,678 +0.09(+0.50%)
Jun 24, 2005 19.23 19.23 18.90 18.91 346,301 -0.44(-2.30%)
Jun 23, 2005 19.39 19.49 19.24 19.35 391,917 -0.04(-0.19%)
Jun 22, 2005 19.48 19.51 19.34 19.39 292,218 -0.05(-0.24%)
Jun 21, 2005 19.27 19.54 19.17 19.44 379,746 +0.10(+0.54%)
Jun 20, 2005 19.64 19.70 19.32 19.33 292,429 -0.42(-2.11%)
Jun 17, 2005 19.68 19.88 19.33 19.75 426,738 +0.06(+0.29%)
Jun 16, 2005 19.75 19.95 19.55 19.69 217,814 -0.07(-0.33%)
Jun 15, 2005 19.56 19.78 19.24 19.76 328,838 +0.20(+1.01%)
Jun 14, 2005 19.32 19.57 19.29 19.56 126,370 +0.17(+0.88%)
Jun 13, 2005 19.29 19.40 19.09 19.39 175,902 +0.09(+0.49%)
Jun 10, 2005 19.25 19.35 19.04 19.29 173,574 -0.09(-0.49%)
Jun 09, 2005 19.56 19.57 19.13 19.39 268,404 -0.09(-0.48%)
Jun 08, 2005 19.84 19.89 19.44 19.48 339,633 -0.23(-1.15%)
Jun 07, 2005 19.67 20.07 19.61 19.71 176,325 +0.04(+0.19%)
Jun 06, 2005 19.73 19.78 19.50 19.67 245,649 -0.05(-0.24%)
Jun 03, 2005 19.68 19.78 19.63 19.72 259,831 +0.00(+0.00%)
Jun 02, 2005 19.50 19.84 19.34 19.72 314,020 +0.29(+1.51%)
Jun 01, 2005 19.13 19.53 19.10 19.43 200,456 +0.42(+2.19%)
May 31, 2005 19.09 19.35 19.00 19.01 412,238 -0.06(-0.30%)
May 27, 2005 18.81 19.22 18.81 19.07 226,810 +0.26(+1.36%)
May 26, 2005 18.42 18.90 18.42 18.81 187,862 +0.37(+2.00%)
May 25, 2005 18.66 18.66 18.41 18.44 231,996 -0.23(-1.21%)
May 24, 2005 18.42 18.67 18.32 18.67 356,673 +0.65(+3.62%)
May 23, 2005 17.95 18.13 17.95 18.02 182,358 +0.03(+0.16%)
May 20, 2005 18.22 18.23 17.93 17.99 295,393 -0.26(-1.45%)
May 19, 2005 17.95 18.26 17.91 18.25 397,420 +0.38(+2.11%)
May 18, 2005 17.73 17.91 17.66 17.88 368,950 +0.24(+1.34%)
May 17, 2005 17.29 17.71 17.28 17.64 319,841 +0.28(+1.63%)
May 16, 2005 17.05 17.39 17.03 17.36 332,436 +0.30(+1.77%)
May 13, 2005 17.58 17.61 17.05 17.05 291,689 -0.46(-2.64%)
May 12, 2005 17.20 17.64 17.15 17.52 259,090 +0.39(+2.26%)
May 11, 2005 17.28 17.38 17.01 17.13 446,741 -0.15(-0.87%)
May 10, 2005 17.24 17.55 17.24 17.28 399,326 -0.01(-0.05%)
May 09, 2005 17.46 17.55 17.11 17.29 415,730 -0.26(-1.51%)
May 06, 2005 17.31 17.69 17.31 17.56 180,135 +0.34(+1.98%)
May 05, 2005 17.39 17.39 17.06 17.21 172,727 -0.18(-1.03%)
May 04, 2005 16.77 17.39 16.73 17.39 781,083 +0.72(+4.31%)
May 03, 2005 17.24 17.33 16.68 16.68 461,347 -0.57(-3.29%)
May 02, 2005 17.34 17.41 17.17 17.24 435,416 -0.08(-0.49%)
Apr 29, 2005 18.19 18.19 16.77 17.33 1,150,139 -0.82(-4.53%)
Apr 28, 2005 19.75 19.75 18.07 18.15 1,130,347 -1.76(-8.83%)
Apr 27, 2005 19.87 20.05 19.44 19.91 502,517 +0.04(+0.19%)
Apr 26, 2005 20.11 20.21 19.81 19.87 327,038 -0.14(-0.71%)
Apr 25, 2005 19.61 20.04 19.57 20.01 241,627 +0.40(+2.02%)
Apr 22, 2005 19.84 19.85 19.35 19.61 174,209 -0.23(-1.14%)
Apr 21, 2005 19.65 19.87 19.50 19.84 200,033 +0.34(+1.74%)
Apr 20, 2005 19.98 19.98 19.41 19.50 224,905 -0.55(-2.73%)
Apr 19, 2005 19.72 20.05 19.61 20.05 354,027 +0.35(+1.77%)
Apr 18, 2005 19.88 19.94 19.40 19.70 295,605 -0.09(-0.43%)
Apr 15, 2005 19.96 19.96 19.46 19.79 456,372 -0.18(-0.90%)
Apr 14, 2005 20.18 20.22 19.84 19.96 639,366 -0.19(-0.94%)
Apr 13, 2005 20.79 20.98 20.15 20.15 211,887 -0.63(-3.05%)
Apr 12, 2005 20.72 20.86 20.31 20.79 190,825 +0.07(+0.32%)
Apr 11, 2005 21.58 21.58 20.64 20.72 244,485 -0.62(-2.92%)
Apr 08, 2005 21.92 22.01 21.33 21.34 176,325 -0.67(-3.05%)
Apr 07, 2005 21.88 22.12 21.59 22.01 180,347 +0.16(+0.73%)
Apr 06, 2005 21.37 21.90 21.21 21.85 284,386 +0.54(+2.53%)
Apr 05, 2005 21.17 21.54 21.09 21.32 189,449 +0.21(+0.98%)
Apr 04, 2005 20.94 21.18 20.55 21.11 189,449 +0.18(+0.86%)
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.