Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.80 15.80 15.64 15.68 2,536,431 -0.12(-0.77%)
May 27, 2005 15.79 15.87 15.77 15.80 2,148,027 -0.01(-0.04%)
May 26, 2005 15.62 15.89 15.62 15.80 3,362,079 +0.21(+1.33%)
May 25, 2005 15.73 15.78 15.56 15.60 2,281,584 -0.13(-0.82%)
May 24, 2005 15.68 15.81 15.66 15.73 3,325,275 -0.05(-0.33%)
May 23, 2005 15.65 15.88 15.61 15.78 3,235,697 +0.12(+0.77%)
May 20, 2005 15.66 15.80 15.56 15.66 3,491,238 +0.05(+0.31%)
May 19, 2005 15.70 15.77 15.52 15.61 6,920,211 -0.09(-0.57%)
May 18, 2005 15.52 15.84 15.50 15.70 13,346,470 +0.40(+2.62%)
May 17, 2005 14.80 15.33 14.79 15.30 7,310,236 +0.40(+2.71%)
May 16, 2005 14.43 14.90 14.40 14.89 4,577,288 +0.46(+3.21%)
May 13, 2005 14.61 14.61 14.30 14.43 7,928,488 -0.18(-1.24%)
May 12, 2005 14.95 15.03 14.60 14.61 9,056,202 -0.33(-2.22%)
May 11, 2005 15.00 15.06 14.79 14.94 5,971,422 -0.05(-0.36%)
May 10, 2005 14.85 15.12 14.83 15.00 5,105,962 +0.01(+0.08%)
May 09, 2005 14.82 14.99 14.73 14.99 5,326,551 +0.14(+0.97%)
May 06, 2005 14.89 14.97 14.82 14.84 5,107,582 +0.00(+0.00%)
May 05, 2005 14.85 15.05 14.79 14.84 5,459,877 +0.03(+0.21%)
May 04, 2005 14.62 14.85 14.49 14.81 6,955,858 +0.21(+1.42%)
May 03, 2005 14.55 14.66 14.46 14.60 4,244,205 +0.07(+0.48%)
May 02, 2005 14.57 14.75 14.46 14.53 4,349,523 +0.03(+0.24%)
Apr 29, 2005 14.62 14.79 14.26 14.50 8,484,475 +0.23(+1.59%)
Apr 28, 2005 14.46 14.72 14.16 14.27 7,739,378 -0.19(-1.33%)
Apr 27, 2005 14.47 14.62 14.29 14.46 10,323,955 +0.29(+2.07%)
Apr 26, 2005 14.12 14.30 14.11 14.17 6,913,267 -0.05(-0.34%)
Apr 25, 2005 14.07 14.32 14.01 14.22 4,320,127 +0.20(+1.42%)
Apr 22, 2005 14.10 14.21 13.94 14.02 6,313,764 -0.08(-0.59%)
Apr 21, 2005 14.16 14.20 13.97 14.10 6,038,085 +0.14(+1.03%)
Apr 20, 2005 14.17 14.22 13.94 13.96 5,591,120 -0.21(-1.48%)
Apr 19, 2005 14.17 14.23 13.98 14.17 6,644,995 +0.00(+0.02%)
Apr 18, 2005 13.95 14.21 13.80 14.17 9,378,406 +0.14(+1.01%)
Apr 15, 2005 14.19 14.24 13.91 14.03 11,842,619 -0.25(-1.77%)
Apr 14, 2005 14.27 14.44 14.26 14.28 8,371,287 -0.37(-2.50%)
Apr 13, 2005 14.75 14.84 14.60 14.65 6,101,045 -0.19(-1.30%)
Apr 12, 2005 14.64 14.92 14.51 14.84 7,750,026 +0.14(+0.94%)
Apr 11, 2005 14.53 14.76 14.51 14.70 5,799,210 +0.18(+1.21%)
Apr 08, 2005 14.75 14.79 14.49 14.52 4,947,174 -0.20(-1.39%)
Apr 07, 2005 14.65 14.76 14.49 14.73 8,865,472 +0.04(+0.25%)
Apr 06, 2005 14.48 14.74 14.48 14.69 8,886,767 +0.21(+1.45%)
Apr 05, 2005 14.39 14.55 14.38 14.48 7,864,834 +0.12(+0.82%)
Apr 04, 2005 14.54 14.57 14.26 14.36 11,524,350 -0.21(-1.44%)
Apr 01, 2005 15.12 15.29 14.17 14.57 41,588,860 -0.98(-6.31%)
Mar 31, 2005 15.25 15.69 15.12 15.56 10,712,822 +0.20(+1.29%)
Mar 30, 2005 15.19 15.52 15.11 15.36 6,266,082 +0.27(+1.79%)
Mar 29, 2005 15.24 15.40 15.05 15.09 12,357,405 -0.16(-1.04%)
Mar 28, 2005 14.99 15.30 14.98 15.24 7,870,852 +0.34(+2.30%)
Mar 24, 2005 14.81 14.96 14.76 14.90 11,011,416 +0.10(+0.68%)
Mar 23, 2005 14.84 14.88 14.72 14.80 9,766,810 -0.03(-0.23%)
Mar 22, 2005 14.83 15.05 14.77 14.84 6,633,191 +0.04(+0.27%)
Mar 21, 2005 14.82 14.90 14.66 14.80 4,984,904 -0.02(-0.14%)
Mar 18, 2005 14.82 14.90 14.71 14.82 10,315,853 +0.00(+0.02%)
Mar 17, 2005 14.87 14.98 14.76 14.81 4,605,064 -0.06(-0.41%)
Mar 16, 2005 14.87 14.98 14.76 14.87 6,884,102 +0.01(+0.04%)
Mar 15, 2005 15.18 15.18 14.78 14.87 13,017,553 -0.37(-2.44%)
Mar 14, 2005 15.12 15.24 15.06 15.24 5,561,955 +0.19(+1.26%)
Mar 11, 2005 15.19 15.19 14.91 15.05 6,991,272 -0.10(-0.65%)
Mar 10, 2005 15.31 15.37 15.05 15.15 6,285,525 -0.16(-1.05%)
Mar 09, 2005 15.24 15.37 15.15 15.31 7,324,587 +0.04(+0.26%)
Mar 08, 2005 15.31 15.39 15.22 15.27 6,504,494 -0.14(-0.92%)
Mar 07, 2005 15.32 15.49 15.26 15.41 5,986,699 +0.09(+0.56%)
Mar 04, 2005 15.12 15.54 15.12 15.32 9,969,345 +0.23(+1.53%)
Mar 03, 2005 14.99 15.24 14.97 15.09 21,300,420 -0.43(-2.80%)
Mar 02, 2005 15.60 15.98 15.48 15.53 8,167,363 -0.16(-1.05%)
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.