Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 20.07 20.37 19.93 20.37 342,100 +0.42(+2.11%)
Apr 28, 2005 20.05 20.51 19.68 19.95 178,700 +0.11(+0.55%)
Apr 27, 2005 19.88 20.02 19.50 19.84 93,500 -0.09(-0.43%)
Apr 26, 2005 20.68 20.75 19.80 19.93 99,000 -0.85(-4.09%)
Apr 25, 2005 20.50 20.91 20.31 20.77 71,900 +0.38(+1.89%)
Apr 22, 2005 20.93 20.93 20.25 20.39 116,900 -0.43(-2.09%)
Apr 21, 2005 20.40 20.84 20.12 20.82 225,500 +0.54(+2.66%)
Apr 20, 2005 20.98 21.00 20.28 20.29 154,400 -0.69(-3.29%)
Apr 19, 2005 21.00 21.07 20.82 20.98 196,500 -0.05(-0.24%)
Apr 18, 2005 20.11 21.08 19.98 21.02 203,800 +0.91(+4.55%)
Apr 15, 2005 19.88 20.89 19.75 20.11 426,600 +1.11(+5.84%)
Apr 14, 2005 19.66 19.67 18.59 19.00 183,600 -0.63(-3.21%)
Apr 13, 2005 20.19 20.24 19.40 19.63 57,400 -0.54(-2.65%)
Apr 12, 2005 20.21 20.29 19.86 20.16 101,700 -0.04(-0.17%)
Apr 11, 2005 20.73 20.84 20.16 20.20 65,100 -0.50(-2.44%)
Apr 08, 2005 20.98 21.04 20.51 20.70 170,700 -0.27(-1.29%)
Apr 07, 2005 20.82 21.04 20.50 20.98 108,300 +0.27(+1.28%)
Apr 06, 2005 21.02 21.28 20.71 20.71 88,900 -0.20(-0.98%)
Apr 05, 2005 20.96 21.07 20.78 20.91 62,100 -0.15(-0.71%)
Apr 04, 2005 20.88 21.27 20.68 21.07 70,300 +0.27(+1.30%)
Apr 01, 2005 21.12 21.24 20.63 20.80 77,800 -0.22(-1.05%)
Mar 31, 2005 21.45 21.50 20.91 21.02 114,700 -0.35(-1.64%)
Mar 30, 2005 20.82 21.36 20.82 21.36 108,400 +0.61(+2.94%)
Mar 29, 2005 21.37 21.85 20.70 20.75 108,200 -0.61(-2.86%)
Mar 28, 2005 21.55 21.92 21.36 21.36 106,700 -0.26(-1.18%)
Mar 24, 2005 20.50 21.95 20.50 21.62 176,600 +1.22(+5.98%)
Mar 23, 2005 21.43 21.43 20.25 20.40 125,000 -1.03(-4.78%)
Mar 22, 2005 21.38 21.95 21.38 21.43 59,000 -0.02(-0.12%)
Mar 21, 2005 21.35 21.48 21.21 21.45 50,500 -0.00(-0.02%)
Mar 18, 2005 21.75 21.75 21.20 21.45 155,000 -0.30(-1.38%)
Mar 17, 2005 21.95 22.08 21.74 21.75 50,500 -0.15(-0.68%)
Mar 16, 2005 21.60 21.92 21.60 21.91 102,600 +0.18(+0.83%)
Mar 15, 2005 21.60 22.07 21.60 21.73 84,700 +0.12(+0.58%)
Mar 14, 2005 21.54 21.68 21.50 21.60 68,400 +0.19(+0.86%)
Mar 11, 2005 21.57 21.80 21.30 21.41 80,100 -0.03(-0.12%)
Mar 10, 2005 21.73 21.76 21.41 21.44 92,200 -0.26(-1.20%)
Mar 09, 2005 22.09 22.23 21.70 21.70 80,900 -0.38(-1.70%)
Mar 08, 2005 22.00 22.36 21.80 22.07 93,500 -0.03(-0.11%)
Mar 07, 2005 22.52 22.59 22.10 22.10 69,600 -0.43(-1.91%)
Mar 04, 2005 22.00 22.79 22.00 22.53 74,000 +0.63(+2.88%)
Mar 03, 2005 22.23 22.36 21.76 21.90 70,600 -0.20(-0.90%)
Mar 02, 2005 21.82 22.34 21.75 22.10 49,100 +0.30(+1.38%)
Mar 01, 2005 22.25 22.30 21.38 21.80 96,400 -0.32(-1.47%)
Feb 28, 2005 22.45 22.55 21.77 22.12 54,500 -0.23(-1.03%)
Feb 25, 2005 21.68 22.37 21.68 22.36 51,200 +0.41(+1.89%)
Feb 24, 2005 21.27 22.00 21.21 21.94 91,100 +0.64(+3.03%)
Feb 23, 2005 21.32 21.58 21.20 21.30 165,100 +0.10(+0.47%)
Feb 22, 2005 22.10 22.18 21.15 21.20 73,400 -0.98(-4.44%)
Feb 18, 2005 22.26 22.43 22.11 22.18 105,900 -0.07(-0.34%)
Feb 17, 2005 22.43 22.50 21.96 22.25 143,300 -0.07(-0.29%)
Feb 16, 2005 22.32 22.37 21.59 22.32 132,700 -0.07(-0.29%)
Feb 15, 2005 22.16 22.43 22.04 22.39 79,900 +0.31(+1.38%)
Feb 14, 2005 21.98 22.16 21.81 22.08 33,900 -0.02(-0.09%)
Feb 11, 2005 21.82 22.19 21.50 22.10 89,800 +0.19(+0.84%)
Feb 10, 2005 21.75 22.04 21.52 21.91 78,900 +0.16(+0.74%)
Feb 09, 2005 22.14 22.29 21.69 21.75 96,900 -0.49(-2.20%)
Feb 08, 2005 21.95 22.25 21.95 22.25 83,200 +0.30(+1.34%)
Feb 07, 2005 22.20 22.21 21.88 21.95 69,500 -0.19(-0.86%)
Feb 04, 2005 21.85 22.14 21.85 22.14 61,300 +0.26(+1.19%)
Feb 03, 2005 22.06 22.07 21.65 21.88 80,200 -0.18(-0.82%)
Feb 02, 2005 22.14 22.24 21.89 22.06 81,300 +0.02(+0.09%)
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.