Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.14 19.28 18.87 18.91 6,693,630 -0.17(-0.87%)
Jun 29, 2005 19.13 19.16 18.94 19.07 8,126,633 -0.01(-0.03%)
Jun 28, 2005 18.57 19.13 18.56 19.08 6,909,257 +0.41(+2.19%)
Jun 27, 2005 18.62 18.86 18.61 18.67 5,992,358 -0.05(-0.26%)
Jun 24, 2005 18.82 18.93 18.61 18.72 7,311,020 -0.05(-0.25%)
Jun 23, 2005 19.13 19.40 18.75 18.76 12,987,432 -0.13(-0.70%)
Jun 22, 2005 18.85 18.96 18.76 18.90 5,557,478 +0.07(+0.40%)
Jun 21, 2005 18.84 18.92 18.73 18.82 6,263,826 +0.01(+0.04%)
Jun 20, 2005 18.76 18.88 18.70 18.81 8,628,474 -0.03(-0.18%)
Jun 17, 2005 18.91 19.14 18.70 18.85 11,283,203 -0.04(-0.19%)
Jun 16, 2005 18.95 19.07 18.78 18.88 14,842,503 -0.23(-1.21%)
Jun 15, 2005 18.67 19.15 18.44 19.11 24,457,980 +0.42(+2.23%)
Jun 14, 2005 17.58 18.77 17.58 18.70 64,981,396 +2.39(+14.68%)
Jun 13, 2005 16.15 16.35 16.10 16.30 7,883,206 +0.05(+0.29%)
Jun 10, 2005 16.22 16.31 16.09 16.26 6,028,135 +0.06(+0.34%)
Jun 09, 2005 16.00 16.32 15.91 16.20 6,058,593 +0.14(+0.86%)
Jun 08, 2005 16.27 16.27 15.99 16.06 7,185,077 -0.20(-1.22%)
Jun 07, 2005 16.12 16.49 16.04 16.26 9,760,517 +0.41(+2.59%)
Jun 06, 2005 15.73 15.98 15.72 15.85 4,407,063 +0.18(+1.13%)
Jun 03, 2005 15.78 15.94 15.66 15.68 5,564,246 -0.10(-0.65%)
Jun 02, 2005 15.66 15.87 15.60 15.78 8,499,871 +0.25(+1.62%)
Jun 01, 2005 15.44 15.58 15.36 15.53 9,863,254 +0.52(+3.44%)
May 31, 2005 15.13 15.13 14.98 15.01 2,648,927 -0.12(-0.77%)
May 27, 2005 15.12 15.20 15.10 15.13 2,243,296 -0.01(-0.04%)
May 26, 2005 14.96 15.22 14.96 15.13 3,511,194 +0.20(+1.33%)
May 25, 2005 15.06 15.11 14.90 14.93 2,382,777 -0.12(-0.82%)
May 24, 2005 15.01 15.14 14.99 15.06 3,472,759 -0.05(-0.33%)
May 23, 2005 14.99 15.20 14.95 15.11 3,379,207 +0.12(+0.77%)
May 20, 2005 14.99 15.13 14.90 14.99 3,646,082 +0.05(+0.31%)
May 19, 2005 15.03 15.10 14.86 14.94 7,227,138 -0.09(-0.57%)
May 18, 2005 14.86 15.17 14.84 15.03 13,938,416 +0.38(+2.62%)
May 17, 2005 14.17 14.67 14.16 14.65 7,634,461 +0.39(+2.71%)
May 16, 2005 13.82 14.27 13.79 14.26 4,780,301 +0.44(+3.21%)
May 13, 2005 13.99 13.99 13.69 13.82 8,280,134 -0.17(-1.24%)
May 12, 2005 14.31 14.39 13.98 13.99 9,457,865 -0.32(-2.22%)
May 11, 2005 14.36 14.42 14.16 14.31 6,236,268 -0.05(-0.36%)
May 10, 2005 14.22 14.48 14.20 14.36 5,332,423 +0.01(+0.08%)
May 09, 2005 14.19 14.35 14.10 14.35 5,562,796 +0.14(+0.97%)
May 06, 2005 14.26 14.34 14.19 14.21 5,334,115 +0.00(+0.00%)
May 05, 2005 14.22 14.41 14.16 14.21 5,702,035 +0.03(+0.21%)
May 04, 2005 14.00 14.22 13.87 14.18 7,264,366 +0.20(+1.42%)
May 03, 2005 13.93 14.04 13.84 13.98 4,432,445 +0.07(+0.48%)
May 02, 2005 13.95 14.12 13.84 13.92 4,542,434 +0.03(+0.24%)
Apr 29, 2005 14.00 14.16 13.65 13.88 8,860,781 +0.22(+1.59%)
Apr 28, 2005 13.85 14.09 13.56 13.67 8,082,637 -0.18(-1.33%)
Apr 27, 2005 13.86 14.00 13.68 13.85 10,781,846 +0.28(+2.07%)
Apr 26, 2005 13.52 13.69 13.51 13.57 7,219,886 -0.05(-0.34%)
Apr 25, 2005 13.47 13.71 13.42 13.62 4,511,734 +0.19(+1.42%)
Apr 22, 2005 13.51 13.61 13.35 13.43 6,593,794 -0.08(-0.59%)
Apr 21, 2005 13.55 13.59 13.38 13.51 6,305,888 +0.14(+1.03%)
Apr 20, 2005 13.57 13.62 13.35 13.37 5,839,098 -0.20(-1.48%)
Apr 19, 2005 13.57 13.62 13.38 13.57 6,939,716 +0.00(+0.02%)
Apr 18, 2005 13.36 13.61 13.21 13.57 9,794,360 +0.14(+1.01%)
Apr 15, 2005 13.59 13.64 13.32 13.43 12,367,866 -0.24(-1.77%)
Apr 14, 2005 13.67 13.83 13.65 13.67 8,742,573 -0.35(-2.50%)
Apr 13, 2005 14.12 14.21 13.98 14.02 6,371,640 -0.18(-1.30%)
Apr 12, 2005 14.02 14.29 13.89 14.21 8,093,757 +0.13(+0.94%)
Apr 11, 2005 13.91 14.13 13.90 14.08 6,056,418 +0.17(+1.21%)
Apr 08, 2005 14.12 14.16 13.88 13.91 5,166,593 -0.20(-1.39%)
Apr 07, 2005 14.03 14.13 13.87 14.10 9,258,676 +0.04(+0.25%)
Apr 06, 2005 13.87 14.11 13.86 14.07 9,280,916 +0.20(+1.45%)
Apr 05, 2005 13.78 13.93 13.77 13.87 8,213,657 +0.11(+0.82%)
Apr 04, 2005 13.92 13.95 13.65 13.75 12,035,481 -0.20(-1.44%)
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.