Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.68 19.71 19.49 19.53 60,934,316 -0.20(-1.04%)
May 27, 2005 19.55 19.75 19.54 19.74 72,620,136 +0.13(+0.66%)
May 26, 2005 19.49 19.68 19.48 19.61 66,809,788 +0.14(+0.74%)
May 25, 2005 19.44 19.51 19.31 19.46 47,220,656 -0.03(-0.16%)
May 24, 2005 19.53 19.59 19.47 19.49 80,954,584 -0.08(-0.39%)
May 23, 2005 19.49 19.74 19.49 19.57 99,623,320 +0.08(+0.43%)
May 20, 2005 19.59 19.62 19.48 19.49 85,124,384 -0.14(-0.69%)
May 19, 2005 19.49 19.72 19.46 19.62 68,846,080 +0.17(+0.86%)
May 18, 2005 19.31 19.56 19.24 19.46 94,024,440 +0.18(+0.94%)
May 17, 2005 19.16 19.31 19.12 19.27 52,813,588 -0.02(-0.12%)
May 16, 2005 19.10 19.31 19.07 19.30 66,807,276 +0.14(+0.75%)
May 13, 2005 18.95 19.21 18.92 19.15 101,978,744 +0.23(+1.20%)
May 12, 2005 18.81 19.01 18.80 18.93 98,460,408 +0.07(+0.36%)
May 11, 2005 18.84 18.90 18.65 18.86 78,544,744 +0.01(+0.04%)
May 10, 2005 18.96 18.99 18.79 18.85 82,206,000 -0.16(-0.84%)
May 09, 2005 19.10 19.18 18.96 19.01 81,726,912 -0.08(-0.44%)
May 06, 2005 19.18 19.29 19.07 19.09 84,963,368 -0.01(-0.04%)
May 05, 2005 19.08 19.18 18.99 19.10 78,411,336 +0.02(+0.08%)
May 04, 2005 19.18 19.23 19.01 19.09 114,738,440 -0.11(-0.59%)
May 03, 2005 19.02 19.23 18.99 19.20 89,646,200 +0.10(+0.52%)
May 02, 2005 19.10 19.20 18.89 19.10 71,825,880 -0.05(-0.28%)
Apr 29, 2005 18.84 19.15 18.77 19.15 130,294,616 +0.64(+3.48%)
Apr 28, 2005 18.79 18.87 18.50 18.51 110,457,296 -0.41(-2.16%)
Apr 27, 2005 18.67 19.04 18.65 18.92 63,049,992 +0.17(+0.93%)
Apr 26, 2005 18.89 19.12 18.73 18.74 79,866,960 -0.17(-0.92%)
Apr 25, 2005 18.98 19.14 18.82 18.92 99,671,928 +0.01(+0.04%)
Apr 22, 2005 18.96 19.12 18.76 18.91 105,787,144 -0.23(-1.19%)
Apr 21, 2005 18.53 19.22 18.53 19.14 123,585,936 +0.73(+3.95%)
Apr 20, 2005 18.67 18.70 18.40 18.41 121,421,248 -0.23(-1.26%)
Apr 19, 2005 18.71 18.78 18.51 18.65 87,121,184 -0.02(-0.08%)
Apr 18, 2005 18.51 18.81 18.47 18.66 100,079,424 +0.14(+0.78%)
Apr 15, 2005 18.61 18.85 18.48 18.52 132,421,784 -0.29(-1.53%)
Apr 14, 2005 18.93 19.03 18.80 18.81 88,175,520 -0.15(-0.80%)
Apr 13, 2005 19.10 19.27 18.92 18.96 80,481,176 -0.21(-1.11%)
Apr 12, 2005 18.87 19.19 18.78 19.17 89,183,888 +0.26(+1.40%)
Apr 11, 2005 18.95 19.01 18.82 18.90 63,127,924 +0.02(+0.12%)
Apr 08, 2005 18.98 19.12 18.86 18.88 63,345,212 -0.12(-0.64%)
Apr 07, 2005 18.67 19.02 18.65 19.00 102,305,264 +0.33(+1.74%)
Apr 06, 2005 18.53 18.88 18.51 18.68 103,056,456 +0.15(+0.82%)
Apr 05, 2005 18.34 18.55 18.26 18.53 97,151,264 +0.18(+0.99%)
Apr 04, 2005 18.25 18.37 18.12 18.34 82,154,880 +0.08(+0.46%)
Apr 01, 2005 18.35 18.43 18.25 18.26 85,355,672 -0.04(-0.21%)
Mar 31, 2005 18.36 18.40 18.26 18.30 82,400,440 +0.01(+0.04%)
Mar 30, 2005 18.20 18.31 18.17 18.29 78,706,424 +0.18(+1.00%)
Mar 29, 2005 18.28 18.35 18.03 18.11 98,052,240 -0.21(-1.16%)
Mar 28, 2005 18.47 18.53 18.31 18.32 65,783,188 -0.06(-0.33%)
Mar 24, 2005 18.35 18.53 18.32 18.38 104,114,088 +0.08(+0.41%)
Mar 23, 2005 18.16 18.46 18.14 18.31 104,738,080 +0.14(+0.79%)
Mar 22, 2005 18.31 18.37 18.14 18.16 134,880,896 -0.16(-0.87%)
Mar 21, 2005 18.43 18.44 18.28 18.32 94,372,896 -0.08(-0.45%)
Mar 18, 2005 18.57 18.86 18.38 18.40 179,514,848 -0.17(-0.94%)
Mar 17, 2005 18.65 18.68 18.57 18.58 80,010,808 -0.07(-0.37%)
Mar 16, 2005 18.79 18.90 18.59 18.65 98,857,592 -0.21(-1.12%)
Mar 15, 2005 19.00 19.11 18.84 18.86 94,403,536 -0.15(-0.80%)
Mar 14, 2005 18.99 19.04 18.90 19.01 86,585,296 +0.02(+0.08%)
Mar 11, 2005 19.27 19.29 18.97 18.99 80,069,848 -0.26(-1.34%)
Mar 10, 2005 19.25 19.29 19.12 19.25 78,108,320 +0.09(+0.47%)
Mar 09, 2005 19.22 19.36 19.14 19.16 83,205,520 -0.07(-0.35%)
Mar 08, 2005 19.23 19.40 19.18 19.23 69,838,072 -0.05(-0.27%)
Mar 07, 2005 19.06 19.52 19.05 19.28 106,209,696 +0.23(+1.19%)
Mar 04, 2005 19.09 19.15 19.02 19.06 83,293,232 +0.00(+0.00%)
Mar 03, 2005 19.15 19.16 19.03 19.06 68,929,032 -0.07(-0.36%)
Mar 02, 2005 19.07 19.29 19.05 19.12 89,476,072 -0.02(-0.08%)
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.