Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.95 18.98 18.78 18.81 63,263,776 -0.20(-1.04%)
May 27, 2005 18.83 19.02 18.82 19.01 75,396,336 +0.12(+0.66%)
May 26, 2005 18.78 18.96 18.76 18.89 69,363,856 +0.14(+0.74%)
May 25, 2005 18.73 18.79 18.59 18.75 49,025,856 -0.03(-0.16%)
May 24, 2005 18.81 18.87 18.75 18.78 84,049,400 -0.07(-0.39%)
May 23, 2005 18.77 19.01 18.77 18.85 103,431,824 +0.08(+0.43%)
May 20, 2005 18.87 18.90 18.76 18.77 88,378,608 -0.13(-0.69%)
May 19, 2005 18.78 19.00 18.74 18.90 71,477,992 +0.16(+0.86%)
May 18, 2005 18.59 18.84 18.54 18.74 97,618,904 +0.18(+0.94%)
May 17, 2005 18.46 18.59 18.41 18.57 54,832,600 -0.02(-0.12%)
May 16, 2005 18.40 18.59 18.37 18.59 69,361,256 +0.14(+0.75%)
May 13, 2005 18.25 18.51 18.22 18.45 105,877,288 +0.22(+1.20%)
May 12, 2005 18.11 18.31 18.11 18.23 102,224,448 +0.07(+0.36%)
May 11, 2005 18.15 18.21 17.97 18.16 81,547,432 +0.01(+0.04%)
May 10, 2005 18.26 18.29 18.10 18.16 85,348,656 -0.15(-0.84%)
May 09, 2005 18.40 18.47 18.27 18.31 84,851,248 -0.08(-0.44%)
May 06, 2005 18.47 18.58 18.37 18.39 88,211,432 -0.01(-0.04%)
May 05, 2005 18.38 18.47 18.29 18.40 81,408,920 +0.01(+0.08%)
May 04, 2005 18.48 18.52 18.31 18.38 119,124,784 -0.11(-0.59%)
May 03, 2005 18.32 18.52 18.30 18.49 93,073,288 +0.09(+0.52%)
May 02, 2005 18.40 18.49 18.19 18.40 74,571,712 -0.05(-0.28%)
Apr 29, 2005 18.14 18.45 18.08 18.45 135,275,648 +0.62(+3.48%)
Apr 28, 2005 18.10 18.17 17.82 17.83 114,679,968 -0.39(-2.16%)
Apr 27, 2005 17.98 18.34 17.96 18.22 65,460,332 +0.17(+0.93%)
Apr 26, 2005 18.19 18.41 18.04 18.05 82,920,192 -0.17(-0.92%)
Apr 25, 2005 18.28 18.43 18.13 18.22 103,482,288 +0.01(+0.04%)
Apr 22, 2005 18.27 18.41 18.07 18.22 109,831,280 -0.22(-1.19%)
Apr 21, 2005 17.85 18.51 17.84 18.43 128,310,496 +0.70(+3.95%)
Apr 20, 2005 17.98 18.01 17.72 17.73 126,063,064 -0.23(-1.26%)
Apr 19, 2005 18.02 18.08 17.83 17.96 90,451,736 -0.01(-0.08%)
Apr 18, 2005 17.83 18.11 17.79 17.97 103,905,360 +0.14(+0.78%)
Apr 15, 2005 17.92 18.16 17.80 17.84 137,484,144 -0.28(-1.53%)
Apr 14, 2005 18.24 18.33 18.11 18.11 91,546,384 -0.15(-0.80%)
Apr 13, 2005 18.40 18.56 18.22 18.26 83,557,896 -0.20(-1.11%)
Apr 12, 2005 18.17 18.48 18.08 18.46 92,593,304 +0.26(+1.40%)
Apr 11, 2005 18.25 18.31 18.13 18.21 65,541,244 +0.02(+0.12%)
Apr 08, 2005 18.28 18.41 18.16 18.19 65,766,836 -0.12(-0.64%)
Apr 07, 2005 17.98 18.32 17.96 18.30 106,216,296 +0.31(+1.74%)
Apr 06, 2005 17.84 18.19 17.83 17.99 106,996,200 +0.15(+0.82%)
Apr 05, 2005 17.66 17.87 17.59 17.84 100,865,256 +0.18(+0.99%)
Apr 04, 2005 17.58 17.69 17.46 17.67 85,295,584 +0.08(+0.46%)
Apr 01, 2005 17.68 17.76 17.57 17.59 88,618,736 -0.04(-0.21%)
Mar 31, 2005 17.68 17.73 17.59 17.62 85,550,520 +0.01(+0.04%)
Mar 30, 2005 17.53 17.64 17.50 17.62 81,715,288 +0.18(+1.00%)
Mar 29, 2005 17.60 17.68 17.37 17.44 101,800,680 -0.20(-1.16%)
Mar 28, 2005 17.79 17.84 17.63 17.65 68,298,016 -0.06(-0.33%)
Mar 24, 2005 17.68 17.84 17.65 17.70 108,094,264 +0.07(+0.41%)
Mar 23, 2005 17.49 17.78 17.47 17.63 108,742,112 +0.14(+0.79%)
Mar 22, 2005 17.64 17.70 17.47 17.49 140,037,248 -0.15(-0.87%)
Mar 21, 2005 17.76 17.76 17.61 17.65 97,980,672 -0.08(-0.45%)
Mar 18, 2005 17.89 18.16 17.70 17.73 186,377,520 -0.17(-0.94%)
Mar 17, 2005 17.97 18.00 17.89 17.89 83,069,544 -0.07(-0.37%)
Mar 16, 2005 18.10 18.21 17.91 17.96 102,636,824 -0.20(-1.12%)
Mar 15, 2005 18.30 18.40 18.15 18.16 98,012,488 -0.15(-0.80%)
Mar 14, 2005 18.29 18.34 18.20 18.31 89,895,368 +0.01(+0.08%)
Mar 11, 2005 18.56 18.58 18.27 18.30 83,130,840 -0.25(-1.34%)
Mar 10, 2005 18.54 18.58 18.41 18.54 81,094,328 +0.09(+0.47%)
Mar 09, 2005 18.51 18.65 18.43 18.46 86,386,384 -0.07(-0.35%)
Mar 08, 2005 18.52 18.68 18.48 18.52 72,507,912 -0.05(-0.28%)
Mar 07, 2005 18.35 18.81 18.35 18.57 110,269,984 +0.22(+1.19%)
Mar 04, 2005 18.38 18.45 18.32 18.35 86,477,448 +0.00(+0.00%)
Mar 03, 2005 18.45 18.46 18.33 18.35 71,564,120 -0.07(-0.36%)
Mar 02, 2005 18.37 18.58 18.35 18.42 92,896,656 -0.01(-0.08%)
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.