Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.92 18.92 18.75 18.84 1,443,815 -0.06(-0.29%)
Jun 29, 2005 19.19 19.19 18.84 18.89 1,544,763 -0.30(-1.56%)
Jun 28, 2005 19.00 19.22 18.96 19.19 1,691,611 +0.21(+1.10%)
Jun 27, 2005 19.01 19.03 18.81 18.98 1,783,085 -0.01(-0.03%)
Jun 24, 2005 19.09 19.13 18.96 18.99 1,278,999 -0.11(-0.58%)
Jun 23, 2005 19.14 19.21 18.99 19.10 2,082,008 -0.06(-0.32%)
Jun 22, 2005 19.25 19.25 19.14 19.16 986,120 -0.02(-0.13%)
Jun 21, 2005 19.25 19.28 19.05 19.19 1,579,393 -0.07(-0.35%)
Jun 20, 2005 19.11 19.30 19.08 19.25 1,663,516 +0.07(+0.38%)
Jun 17, 2005 19.25 19.35 19.14 19.18 2,560,776 +0.07(+0.38%)
Jun 16, 2005 18.95 19.12 18.87 19.11 1,221,991 +0.09(+0.48%)
Jun 15, 2005 18.86 19.01 18.76 19.01 1,206,800 +0.20(+1.07%)
Jun 14, 2005 18.74 18.87 18.73 18.81 1,174,784 +0.01(+0.06%)
Jun 13, 2005 18.76 18.92 18.72 18.80 785,531 +0.00(+0.00%)
Jun 10, 2005 18.83 18.85 18.64 18.80 998,371 +0.01(+0.07%)
Jun 09, 2005 18.84 18.86 18.60 18.79 1,444,795 -0.03(-0.16%)
Jun 08, 2005 18.88 18.94 18.75 18.82 1,349,401 -0.10(-0.52%)
Jun 07, 2005 19.11 19.12 18.91 18.92 2,031,044 -0.17(-0.90%)
Jun 06, 2005 19.13 19.17 19.04 19.09 901,996 -0.09(-0.48%)
Jun 03, 2005 19.27 19.35 19.14 19.18 991,347 -0.07(-0.38%)
Jun 02, 2005 19.13 19.25 19.06 19.25 1,304,971 +0.10(+0.54%)
Jun 01, 2005 18.94 19.16 18.84 19.15 1,874,232 +0.15(+0.81%)
May 31, 2005 18.96 19.10 18.83 19.00 2,275,247 -0.01(-0.06%)
May 27, 2005 19.10 19.12 18.92 19.01 1,398,568 -0.13(-0.67%)
May 26, 2005 19.13 19.20 19.03 19.14 874,064 +0.01(+0.03%)
May 25, 2005 18.94 19.22 18.92 19.13 2,891,715 +0.17(+0.90%)
May 24, 2005 18.92 19.04 18.77 18.96 2,360,677 +0.09(+0.49%)
May 23, 2005 18.98 19.04 18.72 18.87 3,690,477 +0.29(+1.58%)
May 20, 2005 18.67 18.72 18.39 18.57 1,853,651 -0.02(-0.13%)
May 19, 2005 18.66 18.73 18.49 18.60 1,162,860 -0.04(-0.20%)
May 18, 2005 18.54 18.73 18.52 18.64 1,527,122 +0.17(+0.89%)
May 17, 2005 18.41 18.53 18.29 18.47 1,576,289 +0.06(+0.33%)
May 16, 2005 18.30 18.43 18.28 18.41 1,154,693 +0.16(+0.87%)
May 13, 2005 18.45 18.45 18.15 18.25 1,252,047 -0.19(-1.03%)
May 12, 2005 18.46 18.64 18.44 18.44 1,758,420 -0.04(-0.20%)
May 11, 2005 18.43 18.57 18.38 18.48 1,379,784 +0.05(+0.27%)
May 10, 2005 18.38 18.55 18.33 18.43 2,681,162 +0.06(+0.33%)
May 09, 2005 18.23 18.41 18.18 18.37 1,975,343 +0.06(+0.33%)
May 06, 2005 18.35 18.41 18.27 18.30 1,009,478 -0.04(-0.20%)
May 05, 2005 18.43 18.59 18.12 18.34 1,451,329 -0.15(-0.80%)
May 04, 2005 18.46 18.61 18.40 18.49 2,553,752 +0.17(+0.90%)
May 03, 2005 18.18 18.43 18.08 18.32 2,325,067 +0.16(+0.88%)
May 02, 2005 18.21 18.30 18.13 18.16 1,933,690 -0.04(-0.24%)
Apr 29, 2005 17.89 18.21 17.85 18.21 2,278,187 +0.39(+2.20%)
Apr 28, 2005 17.88 17.96 17.76 17.81 1,750,743 -0.19(-1.05%)
Apr 27, 2005 17.96 18.08 17.81 18.00 1,254,987 -0.02(-0.10%)
Apr 26, 2005 17.98 18.15 17.81 18.02 1,900,368 +0.06(+0.34%)
Apr 25, 2005 17.63 17.97 17.57 17.96 1,575,309 +0.35(+1.98%)
Apr 22, 2005 18.00 18.00 17.53 17.61 2,365,904 -0.34(-1.91%)
Apr 21, 2005 17.81 18.04 17.77 17.96 1,961,296 +0.20(+1.14%)
Apr 20, 2005 17.64 17.78 17.58 17.75 1,842,053 +0.07(+0.42%)
Apr 19, 2005 17.89 17.89 17.63 17.68 2,056,363 -0.18(-0.99%)
Apr 18, 2005 17.79 18.04 17.78 17.86 3,392,697 +0.11(+0.62%)
Apr 15, 2005 17.97 18.03 17.73 17.75 2,046,399 -0.28(-1.56%)
Apr 14, 2005 17.84 18.12 17.80 18.03 3,578,095 +0.19(+1.06%)
Apr 13, 2005 17.91 18.00 17.83 17.84 1,633,133 -0.05(-0.27%)
Apr 12, 2005 17.70 17.97 17.63 17.89 1,526,468 +0.18(+1.04%)
Apr 11, 2005 17.63 17.75 17.61 17.70 913,267 +0.07(+0.38%)
Apr 08, 2005 17.42 17.67 17.42 17.64 2,180,506 +0.13(+0.73%)
Apr 07, 2005 17.49 17.63 17.48 17.51 948,060 -0.09(-0.49%)
Apr 06, 2005 17.54 17.64 17.53 17.59 1,656,982 +0.06(+0.31%)
Apr 05, 2005 17.53 17.58 17.42 17.54 1,636,890 +0.02(+0.10%)
Apr 04, 2005 17.48 17.61 17.39 17.52 2,166,132 +0.09(+0.53%)
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.