Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.21 23.92 23.18 23.90 373,154 +0.79(+3.44%)
May 27, 2005 22.90 23.32 22.68 23.11 188,899 +0.21(+0.93%)
May 26, 2005 22.53 23.09 22.38 22.90 704,520 +0.59(+2.65%)
May 25, 2005 22.08 22.39 21.89 22.30 432,384 +0.23(+1.04%)
May 24, 2005 20.97 22.49 20.93 22.08 630,342 +1.55(+7.53%)
May 23, 2005 20.31 20.73 20.31 20.53 271,910 +0.26(+1.31%)
May 20, 2005 20.27 20.42 19.96 20.27 138,729 +0.00(+0.00%)
May 19, 2005 20.31 20.44 20.17 20.27 205,999 -0.03(-0.13%)
May 18, 2005 19.96 20.49 19.88 20.29 294,786 +0.56(+2.82%)
May 17, 2005 20.27 20.27 19.73 19.74 195,693 -0.51(-2.53%)
May 16, 2005 20.53 20.57 20.16 20.25 189,691 -0.24(-1.16%)
May 13, 2005 21.69 21.78 20.14 20.49 206,226 -1.20(-5.54%)
May 12, 2005 22.17 22.52 21.63 21.69 169,306 -0.48(-2.15%)
May 11, 2005 22.86 22.90 21.72 22.16 260,245 -0.70(-3.05%)
May 10, 2005 23.34 23.34 22.76 22.86 105,887 -0.57(-2.41%)
May 09, 2005 22.78 23.43 22.74 23.43 73,271 +0.71(+3.11%)
May 06, 2005 22.96 23.03 22.65 22.72 127,291 -0.13(-0.58%)
May 05, 2005 23.09 23.12 22.64 22.85 155,264 -0.31(-1.33%)
May 04, 2005 23.09 23.28 22.98 23.16 114,154 +0.11(+0.46%)
May 03, 2005 22.38 23.50 22.34 23.06 151,526 +0.69(+3.08%)
May 02, 2005 22.30 22.43 22.08 22.37 74,177 +0.16(+0.72%)
Apr 29, 2005 22.16 22.48 21.94 22.21 115,174 +0.11(+0.52%)
Apr 28, 2005 22.83 23.09 22.00 22.09 177,234 -0.73(-3.21%)
Apr 27, 2005 22.60 23.00 22.13 22.83 195,467 +0.05(+0.23%)
Apr 26, 2005 23.05 23.11 22.69 22.77 125,366 -0.32(-1.38%)
Apr 25, 2005 23.27 23.30 22.97 23.09 89,579 -0.12(-0.53%)
Apr 22, 2005 23.36 23.37 22.75 23.21 105,774 -0.27(-1.17%)
Apr 21, 2005 23.26 23.71 23.09 23.49 64,098 +0.45(+1.95%)
Apr 20, 2005 23.55 23.66 22.98 23.04 89,353 -0.45(-1.92%)
Apr 19, 2005 22.93 23.66 22.93 23.49 284,481 +0.55(+2.39%)
Apr 18, 2005 22.69 23.28 22.45 22.94 269,871 +0.20(+0.89%)
Apr 15, 2005 23.51 23.61 22.69 22.74 256,168 -0.80(-3.41%)
Apr 14, 2005 24.68 24.71 23.45 23.54 219,476 -1.05(-4.27%)
Apr 13, 2005 25.34 25.34 24.32 24.59 228,196 -0.75(-2.96%)
Apr 12, 2005 24.72 25.68 24.54 25.34 729,548 +1.71(+7.25%)
Apr 11, 2005 23.79 23.80 23.25 23.63 227,630 -0.15(-0.63%)
Apr 08, 2005 23.79 24.04 23.26 23.78 603,502 +0.07(+0.30%)
Apr 07, 2005 23.98 24.08 23.70 23.71 307,583 -0.44(-1.83%)
Apr 06, 2005 24.11 24.41 24.11 24.15 246,316 +0.13(+0.55%)
Apr 05, 2005 24.19 24.26 24.01 24.02 166,815 -0.26(-1.09%)
Apr 04, 2005 24.46 24.46 24.08 24.28 168,401 -0.31(-1.26%)
Apr 01, 2005 24.33 24.69 24.20 24.59 131,255 +0.31(+1.27%)
Mar 31, 2005 24.43 24.47 24.03 24.28 121,742 -0.16(-0.65%)
Mar 30, 2005 23.58 24.44 23.58 24.44 121,062 +0.89(+3.79%)
Mar 29, 2005 24.46 24.79 23.55 23.55 107,473 -0.95(-3.89%)
Mar 28, 2005 24.85 24.85 24.11 24.50 79,274 -0.40(-1.60%)
Mar 24, 2005 24.50 25.47 24.50 24.90 109,285 +0.49(+1.99%)
Mar 23, 2005 24.43 24.54 24.08 24.42 70,554 -0.14(-0.58%)
Mar 22, 2005 24.66 25.27 24.48 24.56 129,330 -0.11(-0.43%)
Mar 21, 2005 24.68 24.97 24.55 24.66 103,056 -0.19(-0.75%)
Mar 18, 2005 25.14 25.40 24.85 24.85 162,965 -0.29(-1.16%)
Mar 17, 2005 25.10 25.36 25.06 25.14 94,902 +0.18(+0.71%)
Mar 16, 2005 25.21 25.45 24.65 24.96 97,733 -0.31(-1.22%)
Mar 15, 2005 25.77 26.05 25.13 25.27 185,161 -0.34(-1.31%)
Mar 14, 2005 25.52 25.77 25.29 25.61 112,909 -0.02(-0.07%)
Mar 11, 2005 25.80 26.21 25.46 25.62 127,404 -0.18(-0.68%)
Mar 10, 2005 25.61 25.80 25.47 25.80 137,710 +0.10(+0.38%)
Mar 09, 2005 25.27 25.94 25.17 25.70 175,082 +0.34(+1.32%)
Mar 08, 2005 25.59 25.89 25.32 25.37 176,215 -0.32(-1.24%)
Mar 07, 2005 25.84 25.96 25.60 25.69 92,297 -0.14(-0.55%)
Mar 04, 2005 25.80 26.04 25.62 25.83 129,216 +0.04(+0.17%)
Mar 03, 2005 25.63 26.00 25.55 25.78 127,971 +0.21(+0.83%)
Mar 02, 2005 25.25 25.98 25.13 25.57 149,714 +0.34(+1.33%)
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.