Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.09 19.58 18.91 19.40 567,029 +0.49(+2.57%)
May 27, 2005 19.09 19.18 18.65 18.91 358,629 -0.05(-0.27%)
May 26, 2005 18.40 19.00 18.11 18.96 698,944 +1.02(+5.65%)
May 25, 2005 18.38 18.38 17.88 17.95 283,861 -0.01(-0.05%)
May 24, 2005 18.05 18.35 17.80 17.96 414,270 +0.14(+0.78%)
May 23, 2005 18.76 18.90 17.71 17.82 563,336 -0.87(-4.64%)
May 20, 2005 18.30 18.77 17.52 18.69 1,089,350 +1.10(+6.27%)
May 19, 2005 17.18 17.65 16.92 17.59 357,080 +0.45(+2.63%)
May 18, 2005 18.56 18.56 16.70 17.13 1,419,400 -1.38(-7.45%)
May 17, 2005 18.47 18.84 18.13 18.51 483,246 -0.18(-0.97%)
May 16, 2005 17.52 18.81 17.27 18.70 864,198 +1.06(+6.00%)
May 13, 2005 17.27 17.98 17.00 17.64 494,234 +0.29(+1.65%)
May 12, 2005 17.88 18.51 17.27 17.35 562,579 -0.61(-3.38%)
May 11, 2005 17.60 18.18 17.47 17.96 589,842 -0.12(-0.67%)
May 10, 2005 18.83 19.00 18.02 18.08 771,946 -1.05(-5.49%)
May 09, 2005 19.02 19.40 18.78 19.13 402,903 +0.07(+0.36%)
May 06, 2005 19.22 19.68 19.02 19.06 439,489 +0.10(+0.50%)
May 05, 2005 19.17 19.22 18.68 18.96 482,092 -0.21(-1.09%)
May 04, 2005 18.82 19.85 18.57 19.17 1,349,680 +0.77(+4.20%)
May 03, 2005 16.70 18.48 16.69 18.40 1,315,669 +1.70(+10.18%)
May 02, 2005 16.83 16.83 16.48 16.70 501,098 -0.07(-0.41%)
Apr 29, 2005 17.04 17.04 16.18 16.77 855,159 -0.07(-0.41%)
Apr 28, 2005 17.26 17.65 16.84 16.84 624,329 -0.43(-2.51%)
Apr 27, 2005 16.94 17.34 16.53 17.27 1,027,102 +0.15(+0.86%)
Apr 26, 2005 15.62 17.62 15.62 17.13 2,728,974 +2.67(+18.49%)
Apr 25, 2005 14.24 14.51 13.99 14.45 359,571 +0.29(+2.08%)
Apr 22, 2005 14.06 14.53 13.85 14.16 306,614 -0.06(-0.43%)
Apr 21, 2005 13.89 14.24 13.82 14.22 144,632 +0.35(+2.50%)
Apr 20, 2005 13.99 14.38 13.68 13.87 142,235 -0.10(-0.68%)
Apr 19, 2005 13.71 13.98 13.58 13.97 193,766 +0.30(+2.22%)
Apr 18, 2005 13.46 14.05 13.42 13.66 291,577 +0.10(+0.77%)
Apr 15, 2005 13.50 13.78 13.06 13.56 268,052 +0.09(+0.64%)
Apr 14, 2005 14.07 14.18 13.07 13.47 469,271 -0.82(-5.71%)
Apr 13, 2005 14.64 14.75 14.25 14.29 82,658 -0.23(-1.55%)
Apr 12, 2005 14.33 14.82 14.11 14.51 138,348 +0.25(+1.76%)
Apr 11, 2005 14.67 14.72 14.16 14.26 126,048 -0.53(-3.58%)
Apr 08, 2005 15.01 15.29 14.73 14.79 98,265 -0.24(-1.62%)
Apr 07, 2005 15.13 15.41 14.88 15.03 115,121 -0.10(-0.63%)
Apr 06, 2005 14.89 15.49 14.68 15.13 213,678 +0.27(+1.81%)
Apr 05, 2005 14.84 15.00 14.71 14.86 104,233 -0.04(-0.29%)
Apr 04, 2005 14.51 14.94 14.15 14.90 116,693 +0.29(+2.02%)
Apr 01, 2005 14.57 14.74 14.21 14.61 166,520 +0.21(+1.45%)
Mar 31, 2005 14.14 14.54 14.04 14.40 281,737 +0.12(+0.85%)
Mar 30, 2005 14.14 14.41 13.88 14.28 241,110 +0.13(+0.92%)
Mar 29, 2005 14.37 14.48 14.12 14.15 129,782 -0.14(-0.97%)
Mar 28, 2005 13.97 14.49 13.72 14.29 205,778 +0.44(+3.20%)
Mar 24, 2005 13.37 13.98 13.36 13.85 185,651 +0.44(+3.30%)
Mar 23, 2005 13.96 13.98 13.26 13.40 442,464 -0.68(-4.81%)
Mar 22, 2005 14.75 15.06 14.03 14.08 197,422 -0.76(-5.14%)
Mar 21, 2005 14.67 14.86 14.38 14.84 56,651 +0.13(+0.88%)
Mar 18, 2005 15.06 15.09 14.35 14.71 169,997 -0.29(-1.91%)
Mar 17, 2005 15.23 15.27 14.75 15.00 148,201 -0.36(-2.32%)
Mar 16, 2005 15.19 15.60 15.16 15.36 189,088 +0.09(+0.57%)
Mar 15, 2005 14.46 15.27 14.46 15.27 245,160 +0.63(+4.33%)
Mar 14, 2005 14.63 14.95 14.29 14.64 261,428 -0.05(-0.35%)
Mar 11, 2005 14.71 14.95 14.37 14.69 138,479 +0.07(+0.47%)
Mar 10, 2005 14.53 14.76 14.31 14.62 151,141 +0.09(+0.60%)
Mar 09, 2005 15.31 15.41 14.49 14.53 351,504 -0.88(-5.74%)
Mar 08, 2005 15.19 15.57 15.04 15.42 94,015 +0.18(+1.20%)
Mar 07, 2005 15.29 15.46 15.10 15.23 299,830 +0.05(+0.34%)
Mar 04, 2005 15.02 15.56 14.97 15.18 302,485 +0.09(+0.57%)
Mar 03, 2005 15.23 15.35 14.82 15.10 243,696 -0.16(-1.08%)
Mar 02, 2005 15.36 15.73 15.13 15.26 362,794 -0.29(-1.90%)
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.