Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.60 16.84 16.33 16.36 274,040 -0.39(-2.33%)
May 27, 2005 16.87 16.91 16.56 16.75 125,013 -0.17(-1.00%)
May 26, 2005 16.39 17.01 16.38 16.92 448,584 +0.01(+0.06%)
May 25, 2005 17.03 17.05 16.70 16.91 240,984 -0.30(-1.74%)
May 24, 2005 16.62 17.30 16.61 17.21 226,300 -0.57(-3.21%)
May 23, 2005 17.47 17.82 17.44 17.78 133,808 +0.34(+1.95%)
May 20, 2005 17.48 17.48 17.21 17.44 73,186 +0.06(+0.35%)
May 19, 2005 17.64 17.64 17.28 17.38 85,393 -0.27(-1.53%)
May 18, 2005 17.64 17.74 17.50 17.65 74,500 +0.15(+0.86%)
May 17, 2005 17.11 17.59 17.02 17.50 117,135 +0.32(+1.86%)
May 16, 2005 16.61 17.26 16.61 17.18 161,363 +0.54(+3.25%)
May 13, 2005 16.70 16.76 16.49 16.64 120,491 -0.06(-0.36%)
May 12, 2005 17.01 17.02 16.58 16.70 106,555 -0.33(-1.94%)
May 11, 2005 17.12 17.23 16.73 17.03 83,215 -0.13(-0.76%)
May 10, 2005 17.51 17.51 17.11 17.16 154,511 -0.39(-2.22%)
May 09, 2005 17.18 17.58 16.99 17.55 155,543 +0.37(+2.15%)
May 06, 2005 17.44 17.45 16.98 17.18 63,048 -0.07(-0.41%)
May 05, 2005 17.05 17.43 16.99 17.25 91,236 +0.07(+0.41%)
May 04, 2005 16.83 17.18 16.62 17.18 307,423 +0.50(+3.00%)
May 03, 2005 16.60 16.73 16.46 16.68 297,914 -0.02(-0.12%)
May 02, 2005 16.69 16.89 16.39 16.70 105,422 +0.00(+0.00%)
Apr 29, 2005 16.50 16.82 16.29 16.70 194,957 +0.20(+1.21%)
Apr 28, 2005 16.48 16.65 16.45 16.50 119,344 -0.15(-0.90%)
Apr 27, 2005 16.60 16.74 16.41 16.65 167,708 +0.01(+0.06%)
Apr 26, 2005 16.70 16.85 16.52 16.64 147,762 -0.21(-1.25%)
Apr 25, 2005 16.62 16.85 16.43 16.85 197,622 +0.33(+2.00%)
Apr 22, 2005 16.68 16.82 16.40 16.52 141,207 -0.12(-0.72%)
Apr 21, 2005 16.17 16.71 16.17 16.64 170,510 +0.49(+3.03%)
Apr 20, 2005 16.40 16.42 15.92 16.15 307,899 -0.37(-2.24%)
Apr 19, 2005 16.70 17.19 16.38 16.52 170,509 +0.16(+0.98%)
Apr 18, 2005 16.50 16.68 16.33 16.36 164,005 -0.06(-0.37%)
Apr 15, 2005 16.45 16.58 16.36 16.42 370,707 -0.03(-0.18%)
Apr 14, 2005 16.84 17.04 16.35 16.45 280,194 -0.22(-1.32%)
Apr 13, 2005 17.17 17.17 16.64 16.67 171,569 -0.37(-2.17%)
Apr 12, 2005 17.00 17.18 16.61 17.04 216,194 +0.04(+0.24%)
Apr 11, 2005 17.05 17.23 16.99 17.00 112,651 -0.05(-0.29%)
Apr 08, 2005 17.44 17.51 17.05 17.05 98,898 -0.24(-1.39%)
Apr 07, 2005 17.48 17.48 17.29 17.29 120,599 -0.03(-0.17%)
Apr 06, 2005 17.01 17.90 17.01 17.32 299,667 +0.29(+1.70%)
Apr 05, 2005 17.30 17.31 17.03 17.03 97,158 -0.17(-0.99%)
Apr 04, 2005 17.10 17.24 16.88 17.20 202,440 +0.10(+0.58%)
Apr 01, 2005 17.40 17.58 17.06 17.10 95,043 -0.32(-1.84%)
Mar 31, 2005 17.30 17.42 17.07 17.42 164,963 +0.00(+0.00%)
Mar 30, 2005 17.40 17.43 17.13 17.42 56,924 +0.25(+1.46%)
Mar 29, 2005 17.45 17.61 17.12 17.17 164,910 -0.22(-1.27%)
Mar 28, 2005 17.50 17.74 17.36 17.39 228,701 -0.11(-0.63%)
Mar 24, 2005 17.53 17.60 17.41 17.50 169,927 +0.09(+0.52%)
Mar 23, 2005 17.53 17.70 17.39 17.41 329,193 -0.35(-1.97%)
Mar 22, 2005 17.48 17.98 17.48 17.76 102,549 +0.19(+1.08%)
Mar 21, 2005 17.65 17.76 17.50 17.57 132,017 -0.03(-0.17%)
Mar 18, 2005 17.72 17.87 17.50 17.60 319,620 -0.15(-0.85%)
Mar 17, 2005 17.93 17.98 17.66 17.75 120,442 -0.11(-0.62%)
Mar 16, 2005 17.93 18.06 17.75 17.86 195,561 -0.12(-0.67%)
Mar 15, 2005 17.99 18.20 17.94 17.98 90,775 -0.04(-0.22%)
Mar 14, 2005 18.00 18.20 17.92 18.02 69,283 -0.04(-0.22%)
Mar 11, 2005 18.16 18.20 17.94 18.06 105,975 +0.02(+0.11%)
Mar 10, 2005 18.20 18.20 17.91 18.04 109,769 +0.00(+0.00%)
Mar 09, 2005 18.30 18.30 18.04 18.04 90,524 -0.11(-0.61%)
Mar 08, 2005 18.20 18.29 18.13 18.15 160,091 -0.13(-0.71%)
Mar 07, 2005 18.47 18.75 18.28 18.28 201,556 -0.22(-1.19%)
Mar 04, 2005 18.33 18.61 18.15 18.50 299,298 +0.35(+1.93%)
Mar 03, 2005 18.27 18.41 18.00 18.15 231,655 +0.24(+1.34%)
Mar 02, 2005 18.13 18.27 17.91 17.91 123,115 -0.34(-1.86%)
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.