Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.08 23.09 22.50 22.75 254,828 -0.25(-1.09%)
May 27, 2005 22.81 23.24 22.51 23.00 144,142 +0.30(+1.32%)
May 26, 2005 22.60 23.03 22.46 22.70 194,715 +0.18(+0.80%)
May 25, 2005 22.78 22.81 22.24 22.52 222,297 -0.29(-1.27%)
May 24, 2005 22.75 23.06 22.48 22.81 414,200 +0.11(+0.48%)
May 23, 2005 23.06 23.32 22.63 22.70 610,816 -0.35(-1.52%)
May 20, 2005 23.60 23.61 22.97 23.05 252,397 -0.75(-3.15%)
May 19, 2005 23.51 23.95 23.42 23.80 364,078 +0.30(+1.28%)
May 18, 2005 23.45 23.90 23.40 23.50 599,600 +0.16(+0.69%)
May 17, 2005 23.61 23.99 23.07 23.34 180,566 -0.45(-1.89%)
May 16, 2005 23.07 24.00 23.07 23.79 310,342 +0.56(+2.41%)
May 13, 2005 22.51 23.37 22.51 23.23 432,600 +0.80(+3.57%)
May 12, 2005 22.82 23.34 22.12 22.43 114,385 -0.38(-1.67%)
May 11, 2005 22.92 22.94 22.20 22.81 139,954 +0.02(+0.09%)
May 10, 2005 23.08 23.26 22.45 22.79 177,185 -0.29(-1.26%)
May 09, 2005 22.00 23.09 21.85 23.08 342,409 +1.23(+5.63%)
May 06, 2005 21.75 22.19 21.66 21.85 181,509 +0.18(+0.83%)
May 05, 2005 21.10 21.74 21.00 21.67 191,496 +0.52(+2.46%)
May 04, 2005 20.78 21.28 20.76 21.15 229,514 +0.29(+1.39%)
May 03, 2005 20.64 21.10 20.56 20.86 203,285 +0.21(+1.02%)
May 02, 2005 20.64 21.23 20.28 20.65 223,545 -0.09(-0.43%)
Apr 29, 2005 20.71 20.80 20.22 20.74 175,045 +0.05(+0.24%)
Apr 28, 2005 20.95 21.17 20.68 20.69 356,491 -0.35(-1.66%)
Apr 27, 2005 21.14 21.32 20.96 21.04 93,892 -0.22(-1.03%)
Apr 26, 2005 21.39 21.73 21.06 21.26 127,976 -0.02(-0.09%)
Apr 25, 2005 21.69 21.69 21.06 21.28 247,979 -0.13(-0.61%)
Apr 22, 2005 21.35 21.52 21.00 21.41 323,291 +0.08(+0.38%)
Apr 21, 2005 20.76 21.60 20.70 21.33 539,673 +0.65(+3.14%)
Apr 20, 2005 20.93 21.10 20.51 20.68 307,360 -0.32(-1.52%)
Apr 19, 2005 20.44 21.07 20.40 21.00 273,684 +0.58(+2.84%)
Apr 18, 2005 20.35 20.76 20.05 20.42 298,113 -0.05(-0.24%)
Apr 15, 2005 20.73 20.81 20.08 20.47 290,940 -0.19(-0.92%)
Apr 14, 2005 21.04 21.50 20.60 20.66 277,066 -0.43(-2.04%)
Apr 13, 2005 21.22 21.33 20.80 21.09 211,688 -0.11(-0.50%)
Apr 12, 2005 20.54 21.31 20.16 21.20 328,814 +0.66(+3.19%)
Apr 11, 2005 20.62 20.95 20.13 20.54 194,668 +0.02(+0.10%)
Apr 08, 2005 20.60 20.72 20.24 20.52 176,267 -0.08(-0.39%)
Apr 07, 2005 20.54 20.72 20.20 20.60 505,989 +0.10(+0.49%)
Apr 06, 2005 20.33 21.08 20.24 20.50 476,649 +0.27(+1.33%)
Apr 05, 2005 20.08 20.36 19.96 20.23 287,427 +0.15(+0.75%)
Apr 04, 2005 20.84 20.85 20.00 20.08 587,126 -0.86(-4.11%)
Apr 01, 2005 21.85 22.28 20.68 20.94 267,797 -0.72(-3.35%)
Mar 31, 2005 21.51 21.66 21.21 21.66 404,250 +0.12(+0.58%)
Mar 30, 2005 21.00 21.57 20.82 21.54 310,901 +0.63(+3.01%)
Mar 29, 2005 21.51 21.59 20.80 20.91 323,527 -0.73(-3.37%)
Mar 28, 2005 22.10 22.26 21.54 21.64 143,707 -0.46(-2.08%)
Mar 24, 2005 22.06 22.55 21.85 22.10 218,626 +0.13(+0.59%)
Mar 23, 2005 21.40 22.81 21.30 21.97 357,032 +0.47(+2.19%)
Mar 22, 2005 21.44 22.31 21.40 21.50 153,126 +0.06(+0.28%)
Mar 21, 2005 21.06 21.60 21.06 21.44 110,911 +0.30(+1.42%)
Mar 18, 2005 21.16 21.41 20.94 21.14 340,251 -0.11(-0.52%)
Mar 17, 2005 21.28 21.58 21.19 21.25 150,120 -0.11(-0.51%)
Mar 16, 2005 21.37 22.00 21.26 21.36 261,521 -0.21(-0.97%)
Mar 15, 2005 22.05 22.61 21.28 21.57 372,670 -0.32(-1.46%)
Mar 14, 2005 20.93 22.26 20.80 21.89 777,582 +1.57(+7.73%)
Mar 11, 2005 20.21 20.50 19.84 20.32 658,547 -0.03(-0.15%)
Mar 10, 2005 20.55 20.83 20.08 20.35 242,953 -0.03(-0.15%)
Mar 09, 2005 20.50 20.59 19.79 20.38 350,122 -0.16(-0.78%)
Mar 08, 2005 21.01 21.12 20.42 20.54 375,231 -0.47(-2.24%)
Mar 07, 2005 21.04 22.17 20.95 21.01 551,739 -0.09(-0.43%)
Mar 04, 2005 21.90 22.32 20.50 21.10 470,549 -0.82(-3.74%)
Mar 03, 2005 22.22 22.50 21.91 21.92 164,182 -0.21(-0.95%)
Mar 02, 2005 22.56 22.64 22.00 22.13 269,167 -0.58(-2.55%)
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.