Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.30 20.71 20.01 20.05 84,860 -0.20(-0.99%)
Jun 29, 2005 20.26 20.45 19.99 20.25 100,356 +0.00(+0.00%)
Jun 28, 2005 19.92 20.25 19.80 20.25 115,361 +0.38(+1.92%)
Jun 27, 2005 19.70 19.94 19.20 19.87 159,529 +0.04(+0.19%)
Jun 24, 2005 19.59 19.98 19.59 19.83 293,763 +0.24(+1.23%)
Jun 23, 2005 18.91 19.81 18.91 19.59 156,990 +0.59(+3.11%)
Jun 22, 2005 18.27 19.21 18.27 19.00 139,370 +0.76(+4.17%)
Jun 21, 2005 17.89 18.33 17.83 18.24 171,828 +0.26(+1.45%)
Jun 20, 2005 18.45 18.55 17.85 17.98 131,995 -0.54(-2.92%)
Jun 17, 2005 18.94 18.94 18.40 18.52 168,454 -0.29(-1.54%)
Jun 16, 2005 18.75 18.95 18.64 18.81 68,565 -0.09(-0.48%)
Jun 15, 2005 19.05 19.05 18.54 18.90 105,138 -0.15(-0.79%)
Jun 14, 2005 18.80 19.09 18.80 19.05 75,270 +0.14(+0.74%)
Jun 13, 2005 18.52 19.06 18.52 18.91 69,361 +0.25(+1.34%)
Jun 10, 2005 18.96 19.00 18.39 18.66 118,965 -0.42(-2.20%)
Jun 09, 2005 18.81 19.18 18.49 19.08 146,351 +0.20(+1.06%)
Jun 08, 2005 19.02 19.17 18.78 18.88 69,597 -0.19(-1.00%)
Jun 07, 2005 19.33 19.70 18.93 19.07 95,189 -0.21(-1.09%)
Jun 06, 2005 19.09 19.45 18.89 19.28 77,869 +0.31(+1.63%)
Jun 03, 2005 19.55 19.55 18.89 18.97 109,595 -0.61(-3.12%)
Jun 02, 2005 19.39 19.68 19.22 19.58 99,463 +0.16(+0.82%)
Jun 01, 2005 19.11 19.49 19.04 19.42 108,250 +0.20(+1.04%)
May 31, 2005 19.40 19.53 19.10 19.22 135,613 -0.13(-0.67%)
May 27, 2005 19.19 19.48 19.09 19.35 57,750 -0.02(-0.10%)
May 26, 2005 19.20 19.37 19.00 19.37 91,739 +0.48(+2.54%)
May 25, 2005 19.15 19.15 18.70 18.89 159,130 -0.16(-0.84%)
May 24, 2005 19.00 19.05 18.81 19.05 150,500 -0.02(-0.10%)
May 23, 2005 18.65 19.12 18.55 19.07 190,204 +0.42(+2.25%)
May 20, 2005 18.54 18.65 18.37 18.65 89,037 +0.12(+0.65%)
May 19, 2005 18.36 18.60 18.33 18.53 238,754 +0.14(+0.76%)
May 18, 2005 18.31 18.43 18.24 18.39 141,100 +0.09(+0.49%)
May 17, 2005 18.00 18.40 17.99 18.30 160,827 +0.10(+0.55%)
May 16, 2005 18.00 18.24 17.83 18.20 175,452 +0.24(+1.34%)
May 13, 2005 17.43 18.14 17.43 17.96 104,991 +0.52(+2.98%)
May 12, 2005 17.85 17.94 17.26 17.44 89,183 -0.41(-2.30%)
May 11, 2005 17.68 18.00 17.68 17.85 98,975 +0.12(+0.68%)
May 10, 2005 17.91 17.99 17.67 17.73 113,542 -0.27(-1.50%)
May 09, 2005 17.99 18.10 17.66 18.00 76,402 +0.05(+0.28%)
May 06, 2005 17.75 18.17 17.62 17.95 46,270 +0.08(+0.45%)
May 05, 2005 17.89 18.17 17.84 17.87 81,651 -0.15(-0.83%)
May 04, 2005 17.85 18.24 17.64 18.02 115,485 +0.38(+2.15%)
May 03, 2005 17.62 18.05 17.59 17.64 139,742 +0.02(+0.11%)
May 02, 2005 17.90 17.90 17.03 17.62 120,536 -0.23(-1.29%)
Apr 29, 2005 17.41 17.95 16.79 17.85 97,999 +0.51(+2.94%)
Apr 28, 2005 17.45 17.78 17.29 17.34 117,100 -0.07(-0.40%)
Apr 27, 2005 16.83 18.30 16.83 17.41 196,309 +0.37(+2.17%)
Apr 26, 2005 17.23 17.23 16.80 17.04 166,732 -0.10(-0.58%)
Apr 25, 2005 17.02 17.41 16.90 17.14 145,547 +0.12(+0.71%)
Apr 22, 2005 16.00 17.93 16.00 17.02 310,935 +0.85(+5.26%)
Apr 21, 2005 15.55 16.43 15.55 16.17 80,239 +0.64(+4.12%)
Apr 20, 2005 15.51 15.84 15.43 15.53 129,410 -0.11(-0.70%)
Apr 19, 2005 15.35 15.67 14.89 15.64 71,493 +0.37(+2.42%)
Apr 18, 2005 15.13 15.31 14.81 15.27 75,431 +0.00(+0.00%)
Apr 15, 2005 15.58 15.68 15.00 15.27 57,407 -0.31(-1.99%)
Apr 14, 2005 15.83 15.85 15.40 15.58 91,109 -0.27(-1.70%)
Apr 13, 2005 16.34 16.60 15.80 15.85 45,858 -0.65(-3.94%)
Apr 12, 2005 16.41 16.59 16.03 16.50 62,697 -0.01(-0.06%)
Apr 11, 2005 16.56 16.73 16.05 16.51 91,459 -0.09(-0.54%)
Apr 08, 2005 16.91 17.18 16.60 16.60 59,937 -0.43(-2.52%)
Apr 07, 2005 17.05 17.10 16.78 17.03 67,669 -0.02(-0.12%)
Apr 06, 2005 16.62 17.10 16.62 17.05 198,596 +0.67(+4.09%)
Apr 05, 2005 16.00 16.48 15.98 16.38 162,462 +0.37(+2.31%)
Apr 04, 2005 16.20 16.20 15.80 16.01 108,401 -0.20(-1.23%)
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.