Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 17.84 17.92 17.60 17.64 95,754,640 -0.28(-1.57%)
May 27, 2005 17.79 17.93 17.71 17.93 76,135,832 +0.01(+0.07%)
May 26, 2005 17.75 17.93 17.72 17.91 91,343,256 +0.24(+1.37%)
May 25, 2005 17.55 17.70 17.47 17.67 124,071,680 +0.03(+0.15%)
May 24, 2005 17.26 17.66 17.24 17.64 117,159,232 +0.30(+1.74%)
May 23, 2005 17.34 17.43 17.15 17.34 99,939,112 +0.10(+0.57%)
May 20, 2005 16.96 17.27 16.92 17.24 82,406,960 +0.22(+1.31%)
May 19, 2005 16.98 17.05 16.89 17.02 79,448,872 +0.05(+0.31%)
May 18, 2005 16.83 17.04 16.75 16.97 105,056,440 +0.15(+0.89%)
May 17, 2005 16.47 16.83 16.46 16.82 95,198,592 +0.24(+1.46%)
May 16, 2005 16.41 16.59 16.36 16.58 69,630,456 +0.14(+0.84%)
May 13, 2005 16.36 16.56 16.30 16.44 103,712,544 +0.18(+1.13%)
May 12, 2005 16.22 16.39 15.74 16.26 125,342,376 +0.05(+0.28%)
May 11, 2005 16.19 16.23 15.94 16.21 88,725,456 +0.07(+0.41%)
May 10, 2005 16.11 16.25 15.84 16.15 91,129,184 -0.09(-0.52%)
May 09, 2005 15.97 16.23 15.93 16.23 88,598,480 +0.20(+1.27%)
May 06, 2005 15.99 16.03 15.91 16.03 83,605,992 +0.15(+0.95%)
May 05, 2005 15.79 16.02 15.77 15.88 98,186,936 +0.10(+0.62%)
May 04, 2005 15.59 15.84 15.49 15.78 94,779,152 +0.18(+1.17%)
May 03, 2005 15.35 15.65 15.33 15.60 103,505,200 +0.18(+1.19%)
May 02, 2005 15.38 15.43 15.28 15.41 62,935,608 +0.02(+0.13%)
Apr 29, 2005 15.33 15.44 15.09 15.39 84,161,432 +0.22(+1.42%)
Apr 28, 2005 15.28 15.46 15.13 15.18 87,698,024 -0.21(-1.36%)
Apr 27, 2005 15.17 15.46 15.12 15.39 86,768,680 +0.12(+0.82%)
Apr 26, 2005 15.20 15.64 15.18 15.26 108,881,048 -0.06(-0.38%)
Apr 25, 2005 15.27 15.41 15.19 15.32 82,295,416 +0.11(+0.73%)
Apr 22, 2005 15.23 15.26 15.09 15.21 99,986,632 -0.08(-0.51%)
Apr 21, 2005 15.04 15.31 15.01 15.29 133,033,800 +0.46(+3.09%)
Apr 20, 2005 15.31 15.34 14.81 14.83 168,351,584 +0.02(+0.13%)
Apr 19, 2005 14.73 14.85 14.59 14.81 128,008,296 +0.27(+1.89%)
Apr 18, 2005 14.55 14.72 14.46 14.54 82,148,576 +0.06(+0.41%)
Apr 15, 2005 14.54 14.72 14.36 14.48 141,317,616 -0.24(-1.64%)
Apr 14, 2005 14.88 14.92 14.71 14.72 103,926,464 -0.22(-1.45%)
Apr 13, 2005 15.14 15.17 14.86 14.93 82,606,216 -0.26(-1.72%)
Apr 12, 2005 15.13 15.22 14.82 15.20 129,187,472 +0.07(+0.43%)
Apr 11, 2005 15.25 15.27 15.08 15.13 64,134,336 -0.11(-0.73%)
Apr 08, 2005 15.30 15.51 15.22 15.24 70,229,136 -0.08(-0.51%)
Apr 07, 2005 15.07 15.33 15.07 15.32 81,389,456 +0.24(+1.56%)
Apr 06, 2005 15.19 15.26 15.05 15.08 82,424,536 -0.05(-0.35%)
Apr 05, 2005 15.05 15.22 15.03 15.14 73,476,776 +0.13(+0.87%)
Apr 04, 2005 15.12 15.12 14.82 15.01 92,332,952 -0.05(-0.35%)
Apr 01, 2005 15.27 15.34 14.99 15.06 104,292,880 -0.14(-0.95%)
Mar 31, 2005 15.39 15.41 15.14 15.20 63,479,584 -0.17(-1.11%)
Mar 30, 2005 15.24 15.41 15.05 15.37 95,287,216 +0.22(+1.47%)
Mar 29, 2005 15.27 15.31 15.08 15.15 82,390,920 -0.10(-0.64%)
Mar 28, 2005 15.27 15.48 15.23 15.25 65,585,492 +0.08(+0.52%)
Mar 24, 2005 15.39 15.45 15.17 15.17 52,967,140 -0.14(-0.90%)
Mar 23, 2005 15.07 15.39 15.03 15.31 82,950,472 +0.24(+1.61%)
Mar 22, 2005 15.43 15.48 15.05 15.07 75,013,808 -0.31(-2.04%)
Mar 21, 2005 15.35 15.48 15.22 15.38 60,523,024 +0.06(+0.38%)
Mar 18, 2005 15.45 15.48 15.29 15.32 95,925,472 +0.00(+0.00%)
Mar 17, 2005 15.39 15.49 15.28 15.32 74,945,816 -0.09(-0.55%)
Mar 16, 2005 15.42 15.73 15.39 15.41 91,361,592 -0.22(-1.42%)
Mar 15, 2005 15.94 15.98 15.60 15.63 71,965,720 -0.26(-1.61%)
Mar 14, 2005 15.87 15.99 15.78 15.88 70,024,992 +0.05(+0.29%)
Mar 11, 2005 16.40 16.43 15.71 15.84 174,519,424 -0.43(-2.62%)
Mar 10, 2005 16.32 16.44 15.93 16.26 125,153,664 +0.01(+0.04%)
Mar 09, 2005 16.28 16.51 16.20 16.26 98,050,784 +0.03(+0.16%)
Mar 08, 2005 16.34 16.64 16.22 16.23 85,250,448 -0.20(-1.23%)
Mar 07, 2005 16.15 16.67 16.07 16.43 135,252,320 +0.28(+1.74%)
Mar 04, 2005 16.16 16.37 16.03 16.15 100,910,464 +0.12(+0.73%)
Mar 03, 2005 16.03 16.10 15.86 16.03 131,089,552 -0.01(-0.08%)
Mar 02, 2005 15.97 16.23 15.94 16.05 120,575,872 -0.07(-0.41%)
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.