Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.40 18.59 18.33 18.33 1,016,635 -0.11(-0.59%)
Jun 29, 2005 18.44 18.50 18.34 18.44 569,348 +0.02(+0.13%)
Jun 28, 2005 18.42 18.49 18.28 18.42 1,333,377 +0.15(+0.83%)
Jun 27, 2005 18.06 18.30 17.82 18.26 1,415,717 +0.19(+1.03%)
Jun 24, 2005 18.37 18.44 18.01 18.08 2,035,546 -0.31(-1.70%)
Jun 23, 2005 18.71 18.73 18.39 18.39 821,542 -0.19(-1.01%)
Jun 22, 2005 18.51 18.66 18.50 18.58 940,087 +0.07(+0.38%)
Jun 21, 2005 18.44 18.60 18.40 18.51 757,200 +0.05(+0.26%)
Jun 20, 2005 18.34 18.52 18.29 18.46 892,917 +0.07(+0.38%)
Jun 17, 2005 18.43 18.47 18.31 18.39 1,525,366 +0.03(+0.18%)
Jun 16, 2005 18.39 18.44 18.32 18.36 2,052,510 -0.04(-0.20%)
Jun 15, 2005 18.60 18.60 18.30 18.39 1,659,635 -0.09(-0.47%)
Jun 14, 2005 18.66 18.67 18.43 18.48 1,293,034 -0.24(-1.27%)
Jun 13, 2005 18.61 18.85 18.51 18.72 646,103 +0.04(+0.21%)
Jun 10, 2005 18.67 18.74 18.56 18.68 634,724 -0.04(-0.21%)
Jun 09, 2005 18.52 18.72 18.45 18.72 756,787 +0.20(+1.08%)
Jun 08, 2005 18.56 18.80 18.50 18.52 1,178,006 -0.05(-0.27%)
Jun 07, 2005 18.63 18.87 18.57 18.57 1,377,236 -0.10(-0.54%)
Jun 06, 2005 18.71 18.75 18.54 18.67 575,969 -0.06(-0.32%)
Jun 03, 2005 18.73 18.88 18.64 18.73 969,672 -0.12(-0.65%)
Jun 02, 2005 18.73 18.96 18.65 18.85 807,060 +0.08(+0.45%)
Jun 01, 2005 18.66 18.80 18.59 18.77 1,380,340 +0.09(+0.47%)
May 31, 2005 18.85 18.87 18.67 18.68 1,408,683 -0.16(-0.87%)
May 27, 2005 18.78 18.91 18.78 18.84 721,202 +0.04(+0.22%)
May 26, 2005 18.67 18.85 18.67 18.80 882,366 +0.22(+1.17%)
May 25, 2005 18.76 18.76 18.44 18.59 1,593,018 -0.23(-1.23%)
May 24, 2005 18.70 18.85 18.69 18.82 915,261 -0.07(-0.37%)
May 23, 2005 18.88 19.00 18.80 18.89 941,328 +0.00(+0.03%)
May 20, 2005 18.86 18.94 18.73 18.88 609,277 -0.04(-0.22%)
May 19, 2005 18.84 18.94 18.73 18.92 799,405 +0.13(+0.69%)
May 18, 2005 18.73 18.90 18.58 18.79 1,148,421 +0.49(+2.65%)
May 17, 2005 18.22 18.31 18.11 18.31 1,167,868 +0.02(+0.13%)
May 16, 2005 18.14 18.31 18.08 18.28 1,028,220 +0.16(+0.88%)
May 13, 2005 18.20 18.22 17.93 18.12 1,305,240 -0.10(-0.56%)
May 12, 2005 18.58 18.59 18.15 18.23 943,190 -0.33(-1.76%)
May 11, 2005 18.59 18.59 18.30 18.55 1,216,279 -0.07(-0.38%)
May 10, 2005 18.67 18.75 18.53 18.62 1,203,452 -0.17(-0.91%)
May 09, 2005 18.77 18.86 18.59 18.79 945,466 -0.03(-0.18%)
May 06, 2005 18.70 18.94 18.67 18.83 1,109,320 +0.19(+1.01%)
May 05, 2005 18.61 18.72 18.50 18.64 1,077,252 -0.04(-0.19%)
May 04, 2005 18.39 18.73 18.26 18.67 1,510,677 +0.28(+1.54%)
May 03, 2005 18.16 18.49 18.13 18.39 1,403,304 +0.20(+1.08%)
May 02, 2005 18.08 18.25 17.91 18.20 1,003,601 -0.01(-0.08%)
Apr 29, 2005 17.99 18.21 17.92 18.21 1,091,320 +0.28(+1.58%)
Apr 28, 2005 17.88 18.13 17.86 17.93 1,254,967 -0.15(-0.86%)
Apr 27, 2005 18.13 18.13 17.81 18.08 1,839,625 -0.17(-0.94%)
Apr 26, 2005 18.45 18.61 18.25 18.25 1,338,756 -0.19(-1.03%)
Apr 25, 2005 18.11 18.53 18.11 18.45 1,346,824 +0.38(+2.10%)
Apr 22, 2005 18.32 18.32 17.90 18.07 1,107,251 -0.30(-1.66%)
Apr 21, 2005 18.61 18.81 18.16 18.37 4,449,072 +1.18(+6.89%)
Apr 20, 2005 17.71 17.71 17.18 17.19 1,098,355 -0.17(-1.00%)
Apr 19, 2005 17.24 17.46 17.22 17.36 827,128 +0.12(+0.71%)
Apr 18, 2005 17.07 17.44 16.82 17.24 1,617,017 -0.06(-0.34%)
Apr 15, 2005 17.74 17.79 17.29 17.29 1,211,728 -0.54(-3.01%)
Apr 14, 2005 18.16 18.25 17.65 17.83 1,653,221 -0.34(-1.88%)
Apr 13, 2005 18.44 18.49 18.12 18.17 725,754 -0.30(-1.65%)
Apr 12, 2005 18.37 18.52 18.03 18.48 893,745 +0.11(+0.59%)
Apr 11, 2005 18.54 18.54 18.30 18.37 918,571 -0.21(-1.13%)
Apr 08, 2005 18.54 18.71 18.54 18.58 972,568 -0.03(-0.17%)
Apr 07, 2005 18.36 18.65 18.33 18.61 830,231 +0.25(+1.34%)
Apr 06, 2005 18.43 18.51 18.30 18.36 674,653 +0.10(+0.57%)
Apr 05, 2005 18.26 18.36 18.19 18.26 597,071 +0.02(+0.12%)
Apr 04, 2005 18.15 18.30 18.15 18.24 962,638 -0.03(-0.16%)
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.