Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.36 18.42 18.00 18.15 1,305,866 -0.21(-1.13%)
Jun 29, 2005 17.98 18.41 17.97 18.36 2,123,701 +0.31(+1.74%)
Jun 28, 2005 17.87 18.11 17.68 18.04 1,900,532 +0.53(+3.01%)
Jun 27, 2005 17.53 17.54 17.26 17.52 1,491,690 -0.03(-0.15%)
Jun 24, 2005 17.84 17.94 17.54 17.54 1,576,728 -0.33(-1.83%)
Jun 23, 2005 17.56 17.95 17.56 17.87 2,176,343 +0.30(+1.71%)
Jun 22, 2005 17.04 17.58 17.04 17.57 2,488,000 +0.53(+3.13%)
Jun 21, 2005 16.98 17.08 16.87 17.04 1,552,281 +0.13(+0.75%)
Jun 20, 2005 17.00 17.02 16.63 16.91 1,232,226 -0.09(-0.55%)
Jun 17, 2005 17.34 17.37 16.93 17.00 2,437,307 -0.17(-1.01%)
Jun 16, 2005 17.44 17.44 17.10 17.18 1,934,877 -0.34(-1.94%)
Jun 15, 2005 17.68 17.76 17.40 17.52 1,409,501 -0.19(-1.09%)
Jun 14, 2005 17.24 17.71 17.24 17.71 990,910 +0.37(+2.12%)
Jun 13, 2005 17.27 17.44 17.17 17.34 998,409 +0.03(+0.19%)
Jun 10, 2005 17.34 17.36 17.14 17.31 600,815 +0.04(+0.23%)
Jun 09, 2005 17.23 17.34 17.14 17.27 1,959,324 -0.01(-0.08%)
Jun 08, 2005 17.80 17.80 17.22 17.28 1,287,119 -0.45(-2.56%)
Jun 07, 2005 17.91 18.06 17.70 17.74 630,661 -0.13(-0.75%)
Jun 06, 2005 17.84 17.94 17.76 17.87 827,583 +0.08(+0.45%)
Jun 03, 2005 17.86 18.08 17.75 17.79 1,144,489 -0.05(-0.26%)
Jun 02, 2005 17.58 17.94 17.55 17.84 1,100,995 +0.15(+0.87%)
Jun 01, 2005 17.54 18.02 17.50 17.68 616,563 +0.07(+0.42%)
May 31, 2005 17.34 17.71 17.29 17.61 1,325,063 -0.03(-0.19%)
May 27, 2005 17.54 17.74 17.50 17.64 534,224 +0.01(+0.04%)
May 26, 2005 17.66 17.78 17.59 17.64 547,273 -0.04(-0.23%)
May 25, 2005 17.54 17.69 17.39 17.68 953,265 +0.03(+0.15%)
May 24, 2005 17.37 17.68 17.37 17.65 1,287,718 +0.15(+0.88%)
May 23, 2005 17.66 17.79 17.47 17.50 1,188,732 -0.17(-0.98%)
May 20, 2005 17.67 17.72 17.40 17.67 917,420 -0.12(-0.67%)
May 19, 2005 17.84 18.44 17.43 17.79 2,129,400 +0.45(+2.58%)
May 18, 2005 16.94 17.38 16.67 17.34 1,524,235 +0.45(+2.64%)
May 17, 2005 16.73 17.06 16.67 16.90 1,049,102 +0.02(+0.12%)
May 16, 2005 16.40 16.89 16.38 16.88 1,056,901 +0.51(+3.14%)
May 13, 2005 16.54 16.66 16.21 16.36 1,305,416 -0.17(-1.05%)
May 12, 2005 16.82 16.96 16.50 16.54 624,512 -0.17(-1.00%)
May 11, 2005 16.77 16.92 16.47 16.70 1,344,710 -0.03(-0.16%)
May 10, 2005 16.84 17.00 16.34 16.73 2,225,387 -0.33(-1.92%)
May 09, 2005 17.08 17.18 16.86 17.06 1,399,303 -0.11(-0.62%)
May 06, 2005 17.47 17.47 17.06 17.16 1,065,300 -0.17(-1.00%)
May 05, 2005 17.87 17.87 17.16 17.34 2,603,183 -0.60(-3.35%)
May 04, 2005 17.90 17.97 17.62 17.94 786,789 +0.18(+1.01%)
May 03, 2005 17.61 17.96 17.59 17.76 767,592 +0.15(+0.83%)
May 02, 2005 18.01 18.17 17.26 17.61 1,603,874 -0.17(-0.94%)
Apr 29, 2005 17.96 18.14 17.30 17.78 1,367,207 +0.01(+0.04%)
Apr 28, 2005 18.05 18.08 17.72 17.77 710,000 -0.28(-1.55%)
Apr 27, 2005 17.54 18.16 17.52 18.05 1,764,501 +0.41(+2.31%)
Apr 26, 2005 17.58 17.96 17.26 17.64 1,571,928 -0.11(-0.60%)
Apr 25, 2005 17.74 18.02 17.59 17.75 1,593,375 -0.06(-0.34%)
Apr 22, 2005 18.24 18.24 17.49 17.81 3,310,484 -0.42(-2.30%)
Apr 21, 2005 18.43 18.74 18.23 18.23 1,223,977 -0.10(-0.55%)
Apr 20, 2005 18.82 18.96 18.24 18.33 757,693 -0.37(-2.00%)
Apr 19, 2005 18.75 18.80 18.57 18.70 1,385,655 +0.09(+0.50%)
Apr 18, 2005 18.57 18.75 18.40 18.61 1,746,804 +0.04(+0.22%)
Apr 15, 2005 18.87 19.00 18.50 18.57 1,874,286 -0.45(-2.35%)
Apr 14, 2005 19.03 19.35 18.96 19.02 1,910,881 -0.02(-0.11%)
Apr 13, 2005 19.08 19.21 18.94 19.04 1,274,070 -0.09(-0.45%)
Apr 12, 2005 18.69 19.31 18.59 19.12 1,072,049 +0.50(+2.69%)
Apr 11, 2005 18.72 18.83 18.54 18.62 855,779 -0.05(-0.29%)
Apr 08, 2005 19.10 19.10 18.41 18.68 2,530,894 -0.53(-2.74%)
Apr 07, 2005 19.22 19.40 18.95 19.20 617,313 -0.12(-0.62%)
Apr 06, 2005 19.40 19.48 19.30 19.32 1,568,779 -0.13(-0.69%)
Apr 05, 2005 19.34 19.64 19.34 19.46 1,391,504 +0.12(+0.62%)
Apr 04, 2005 19.16 19.42 19.10 19.34 564,820 +0.19(+1.01%)
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.