Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.33 12.50 12.24 12.40 25,017 +0.03(+0.24%)
Jun 29, 2005 12.65 12.65 12.25 12.37 58,662 -0.13(-1.04%)
Jun 28, 2005 12.25 12.52 11.95 12.50 17,383 +0.55(+4.60%)
Jun 27, 2005 12.16 12.20 11.51 11.95 36,318 -0.05(-0.42%)
Jun 24, 2005 12.48 12.98 12.00 12.00 328,784 -0.73(-5.73%)
Jun 23, 2005 13.28 13.45 12.50 12.73 22,120 -0.80(-5.91%)
Jun 22, 2005 14.25 14.26 13.23 13.53 43,483 -0.91(-6.30%)
Jun 21, 2005 14.95 15.00 14.01 14.44 47,489 -0.57(-3.80%)
Jun 20, 2005 15.30 15.30 14.90 15.01 32,914 -0.19(-1.25%)
Jun 17, 2005 15.50 15.50 15.00 15.20 38,426 -0.05(-0.33%)
Jun 16, 2005 15.39 15.50 15.07 15.25 32,289 -0.14(-0.91%)
Jun 15, 2005 14.92 15.50 14.92 15.39 31,670 +0.31(+2.06%)
Jun 14, 2005 15.90 15.90 14.95 15.08 53,922 -0.32(-2.08%)
Jun 13, 2005 15.59 15.99 15.20 15.40 49,575 +0.32(+2.12%)
Jun 10, 2005 14.96 15.58 14.65 15.08 31,430 +0.19(+1.28%)
Jun 09, 2005 14.90 15.29 14.46 14.89 101,901 -0.01(-0.07%)
Jun 08, 2005 14.58 15.08 14.58 14.90 75,963 +0.31(+2.12%)
Jun 07, 2005 14.05 14.59 14.02 14.59 43,473 +0.59(+4.21%)
Jun 06, 2005 13.84 14.00 13.75 14.00 39,481 +0.26(+1.89%)
Jun 03, 2005 13.54 13.81 13.50 13.74 25,934 +0.18(+1.33%)
Jun 02, 2005 13.84 13.84 13.50 13.56 51,356 -0.35(-2.52%)
Jun 01, 2005 14.25 14.26 13.58 13.91 22,104 -0.09(-0.64%)
May 31, 2005 14.32 14.32 13.69 14.00 827,964 -0.20(-1.41%)
May 27, 2005 14.22 14.25 14.00 14.20 17,708 +0.19(+1.36%)
May 26, 2005 13.95 14.60 13.95 14.01 56,987 -0.04(-0.28%)
May 25, 2005 13.85 14.15 13.50 14.05 56,432 +0.05(+0.36%)
May 24, 2005 14.03 14.20 13.90 14.00 85,000 +0.00(+0.00%)
May 23, 2005 14.00 14.02 13.37 14.00 99,194 +0.12(+0.86%)
May 20, 2005 14.00 14.04 13.79 13.88 41,210 -0.11(-0.79%)
May 19, 2005 14.00 14.03 13.93 13.99 31,376 +0.00(+0.00%)
May 18, 2005 14.23 14.30 13.65 13.99 235,700 +0.04(+0.29%)
May 17, 2005 12.74 14.74 12.43 13.95 197,737 +1.38(+10.98%)
May 16, 2005 11.60 12.90 11.51 12.57 303,143 +0.94(+8.08%)
May 13, 2005 11.59 11.66 11.36 11.63 29,060 +0.32(+2.83%)
May 12, 2005 11.50 11.70 10.95 11.31 56,356 -0.16(-1.39%)
May 11, 2005 11.41 11.75 11.30 11.47 64,653 +0.08(+0.70%)
May 10, 2005 10.47 11.75 10.10 11.39 129,300 +1.49(+15.05%)
May 09, 2005 10.09 10.10 9.900 9.900 43,086 -0.10(-1.00%)
May 06, 2005 9.900 10.00 9.900 10.00 18,128 +0.10(+1.01%)
May 05, 2005 10.01 10.09 9.900 9.900 15,175 -0.20(-1.98%)
May 04, 2005 10.00 10.10 9.900 10.10 15,842 +0.10(+1.00%)
May 03, 2005 9.980 10.10 9.900 10.00 21,361 +0.09(+0.91%)
May 02, 2005 9.880 10.10 9.870 9.910 15,720 -0.09(-0.90%)
Apr 29, 2005 10.00 10.30 10.00 10.00 20,442 +0.10(+1.01%)
Apr 28, 2005 9.670 10.16 9.670 9.900 37,643 +0.11(+1.12%)
Apr 27, 2005 10.50 10.54 9.610 9.790 68,043 -0.71(-6.76%)
Apr 26, 2005 10.51 10.65 10.50 10.50 33,195 -0.05(-0.47%)
Apr 25, 2005 10.66 10.75 10.51 10.55 69,298 +0.03(+0.29%)
Apr 22, 2005 10.76 10.97 10.50 10.52 23,085 +0.02(+0.19%)
Apr 21, 2005 10.60 10.63 10.50 10.50 33,950 -0.10(-0.94%)
Apr 20, 2005 10.55 10.70 10.50 10.60 8,570 +0.02(+0.19%)
Apr 19, 2005 11.00 11.00 10.56 10.58 137,402 +0.08(+0.76%)
Apr 18, 2005 10.50 10.82 10.40 10.50 53,375 +0.25(+2.44%)
Apr 15, 2005 11.65 11.70 10.23 10.25 282,267 -1.49(-12.69%)
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.