Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.46 20.63 20.17 20.18 493,600 -0.12(-0.59%)
Jun 29, 2005 20.06 20.45 20.01 20.30 289,000 +0.29(+1.45%)
Jun 28, 2005 19.64 20.02 19.64 20.01 431,400 +0.62(+3.20%)
Jun 27, 2005 19.90 19.90 19.25 19.39 326,000 -0.51(-2.56%)
Jun 24, 2005 19.68 19.90 19.36 19.90 540,300 +0.26(+1.32%)
Jun 23, 2005 20.01 20.01 19.56 19.64 253,500 -0.37(-1.85%)
Jun 22, 2005 20.50 20.55 19.82 20.01 342,200 -0.29(-1.43%)
Jun 21, 2005 19.85 20.57 19.85 20.30 744,700 +0.59(+2.99%)
Jun 20, 2005 19.98 19.98 19.53 19.71 328,400 -0.37(-1.84%)
Jun 17, 2005 20.15 20.25 20.05 20.08 685,900 +0.03(+0.15%)
Jun 16, 2005 19.68 20.10 19.61 20.05 276,700 +0.42(+2.14%)
Jun 15, 2005 19.97 19.97 19.37 19.63 346,700 -0.34(-1.70%)
Jun 14, 2005 19.70 20.07 19.70 19.97 2,767,300 +0.32(+1.63%)
Jun 13, 2005 19.46 19.89 19.34 19.65 182,200 +0.01(+0.05%)
Jun 10, 2005 19.84 19.84 19.50 19.64 184,200 -0.18(-0.91%)
Jun 09, 2005 19.27 19.84 19.00 19.82 904,300 +0.56(+2.91%)
Jun 08, 2005 20.00 20.03 19.24 19.26 302,800 -0.74(-3.70%)
Jun 07, 2005 20.17 20.30 19.96 20.00 357,500 -0.17(-0.84%)
Jun 06, 2005 20.15 20.24 19.97 20.17 169,800 -0.03(-0.15%)
Jun 03, 2005 20.26 20.30 19.91 20.20 255,800 -0.06(-0.30%)
Jun 02, 2005 20.26 20.27 20.07 20.26 237,600 -0.03(-0.15%)
Jun 01, 2005 20.00 20.31 19.90 20.29 329,900 +0.30(+1.50%)
May 31, 2005 20.04 20.31 19.93 19.99 868,600 +0.02(+0.10%)
May 27, 2005 19.60 20.19 19.56 19.97 489,000 +0.37(+1.89%)
May 26, 2005 19.41 19.69 19.41 19.60 736,600 +0.20(+1.03%)
May 25, 2005 19.45 19.58 19.17 19.40 556,900 -0.10(-0.51%)
May 24, 2005 19.63 19.73 19.38 19.50 276,900 -0.12(-0.61%)
May 23, 2005 19.19 19.69 19.17 19.62 593,400 +0.36(+1.87%)
May 20, 2005 19.48 19.57 19.22 19.26 178,100 -0.21(-1.08%)
May 19, 2005 19.61 19.70 19.27 19.47 346,000 -0.15(-0.76%)
May 18, 2005 19.12 19.70 19.12 19.62 552,300 +0.62(+3.26%)
May 17, 2005 19.00 19.07 18.55 19.00 481,900 -0.17(-0.89%)
May 16, 2005 18.55 19.25 18.55 19.17 284,100 +0.56(+3.01%)
May 13, 2005 19.38 19.39 18.55 18.61 352,900 -0.72(-3.72%)
May 12, 2005 20.02 20.07 19.28 19.33 261,400 -0.62(-3.11%)
May 11, 2005 19.52 20.00 19.39 19.95 292,100 +0.53(+2.73%)
May 10, 2005 19.96 19.96 19.31 19.42 154,900 -0.64(-3.19%)
May 09, 2005 19.53 20.10 19.43 20.06 370,200 +0.62(+3.19%)
May 06, 2005 19.56 19.56 19.24 19.44 198,700 +0.13(+0.67%)
May 05, 2005 18.99 19.41 18.85 19.31 407,800 +0.25(+1.31%)
May 04, 2005 18.92 19.24 18.80 19.06 339,800 +0.24(+1.28%)
May 03, 2005 19.25 19.52 18.75 18.82 576,100 -0.63(-3.24%)
May 02, 2005 18.89 19.45 18.83 19.45 335,400 +0.53(+2.80%)
Apr 29, 2005 18.81 19.07 18.63 18.92 221,500 +0.16(+0.85%)
Apr 28, 2005 18.93 19.10 18.70 18.76 1,169,000 -0.17(-0.90%)
Apr 27, 2005 19.36 19.36 18.80 18.93 622,800 -0.43(-2.22%)
Apr 26, 2005 19.70 19.90 19.30 19.36 316,400 -0.41(-2.07%)
Apr 25, 2005 19.82 20.06 19.57 19.77 237,400 +0.16(+0.82%)
Apr 22, 2005 19.87 19.88 19.33 19.61 481,900 -0.36(-1.80%)
Apr 21, 2005 19.65 20.17 19.50 19.97 353,900 +0.67(+3.47%)
Apr 20, 2005 19.85 19.89 19.17 19.30 520,300 -0.30(-1.53%)
Apr 19, 2005 18.69 19.66 18.69 19.60 476,700 +1.00(+5.38%)
Apr 18, 2005 18.57 18.87 18.45 18.60 308,200 -0.06(-0.32%)
Apr 15, 2005 18.88 19.27 18.50 18.66 592,900 -0.20(-1.06%)
Apr 14, 2005 19.85 19.85 18.75 18.86 828,300 -1.04(-5.23%)
Apr 13, 2005 20.65 20.65 19.67 19.90 614,300 -0.79(-3.82%)
Apr 12, 2005 20.30 20.78 20.08 20.69 435,700 +0.25(+1.22%)
Apr 11, 2005 20.68 20.73 20.00 20.44 512,400 -0.24(-1.16%)
Apr 08, 2005 20.75 21.00 20.17 20.68 1,001,200 -0.03(-0.14%)
Apr 07, 2005 20.26 20.72 20.01 20.71 1,259,000 +0.46(+2.27%)
Apr 06, 2005 19.97 20.35 19.97 20.25 994,200 +0.28(+1.40%)
Apr 05, 2005 20.14 20.20 19.97 19.97 502,300 -0.17(-0.84%)
Apr 04, 2005 20.06 20.20 19.81 20.14 1,130,200 +0.18(+0.90%)
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.