Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 14.49 14.63 14.13 14.20 86,527 -0.25(-1.75%)
Jun 29, 2005 14.39 14.45 14.00 14.45 191,754 +0.10(+0.69%)
Jun 28, 2005 13.64 14.42 13.64 14.35 347,659 +0.80(+5.94%)
Jun 27, 2005 13.50 13.56 13.38 13.55 201,823 +0.05(+0.33%)
Jun 24, 2005 13.47 13.60 13.38 13.50 377,866 -0.05(-0.40%)
Jun 23, 2005 14.57 14.58 13.49 13.56 249,735 -1.05(-7.18%)
Jun 22, 2005 14.63 14.75 14.36 14.60 277,065 +0.03(+0.19%)
Jun 21, 2005 14.46 14.58 14.39 14.58 97,260 +0.14(+1.00%)
Jun 20, 2005 14.34 14.53 14.28 14.43 134,328 +0.09(+0.63%)
Jun 17, 2005 14.10 14.90 14.01 14.34 393,578 -0.57(-3.82%)
Jun 16, 2005 15.00 15.29 14.87 14.91 490,064 -0.02(-0.12%)
Jun 15, 2005 14.34 15.11 14.28 14.93 552,913 +0.68(+4.76%)
Jun 14, 2005 14.02 14.29 13.92 14.25 152,917 +0.21(+1.48%)
Jun 13, 2005 13.98 14.04 13.80 14.04 143,179 +0.06(+0.45%)
Jun 10, 2005 14.33 14.38 13.83 13.98 162,211 -0.26(-1.84%)
Jun 09, 2005 14.17 14.37 13.80 14.24 159,002 +0.22(+1.55%)
Jun 08, 2005 13.98 14.32 13.98 14.03 173,497 +0.05(+0.32%)
Jun 07, 2005 14.31 14.64 13.96 13.98 288,904 -0.25(-1.78%)
Jun 06, 2005 14.32 14.53 14.20 14.23 236,567 -0.05(-0.32%)
Jun 03, 2005 14.37 14.62 14.28 14.28 233,027 -0.09(-0.63%)
Jun 02, 2005 14.21 14.55 14.00 14.37 214,659 +0.15(+1.08%)
Jun 01, 2005 14.49 14.77 13.91 14.22 372,334 -0.28(-1.93%)
May 31, 2005 13.35 14.58 13.31 14.50 618,860 +1.23(+9.26%)
May 27, 2005 13.40 13.40 13.11 13.27 74,909 -0.05(-0.34%)
May 26, 2005 13.06 13.36 13.01 13.31 106,887 +0.34(+2.65%)
May 25, 2005 13.29 13.33 12.85 12.97 90,842 -0.33(-2.45%)
May 24, 2005 13.29 13.31 13.12 13.29 236,899 -0.09(-0.68%)
May 23, 2005 13.45 13.53 13.34 13.38 184,009 -0.06(-0.47%)
May 20, 2005 13.39 13.54 13.33 13.45 162,432 +0.12(+0.88%)
May 19, 2005 12.91 13.34 12.91 13.33 216,650 +0.46(+3.58%)
May 18, 2005 12.56 12.87 12.56 12.87 241,436 +0.33(+2.67%)
May 17, 2005 12.56 12.61 12.44 12.54 120,718 -0.03(-0.22%)
May 16, 2005 12.50 12.79 12.36 12.56 125,918 +0.09(+0.72%)
May 13, 2005 12.56 12.62 12.35 12.47 250,177 -0.07(-0.58%)
May 12, 2005 12.56 12.61 12.38 12.54 139,307 +0.01(+0.07%)
May 11, 2005 12.43 12.56 12.37 12.54 160,330 +0.15(+1.24%)
May 10, 2005 12.97 12.97 12.38 12.38 231,477 -0.62(-4.80%)
May 09, 2005 13.02 13.18 12.93 13.01 77,122 +0.00(+0.00%)
May 06, 2005 13.06 13.18 12.92 13.01 141,520 +0.09(+0.70%)
May 05, 2005 13.10 13.32 12.91 12.91 78,339 -0.16(-1.24%)
May 04, 2005 12.93 13.10 12.90 13.08 114,521 +0.13(+0.98%)
May 03, 2005 12.99 13.10 12.82 12.95 122,267 -0.03(-0.21%)
May 02, 2005 13.31 13.31 12.66 12.98 253,939 -0.33(-2.51%)
Apr 29, 2005 13.24 13.37 13.17 13.31 176,927 +0.07(+0.55%)
Apr 28, 2005 13.25 13.29 13.12 13.24 292,224 +0.00(+0.00%)
Apr 27, 2005 12.63 13.31 12.63 13.24 361,379 +0.71(+5.62%)
Apr 26, 2005 12.29 12.63 12.20 12.54 226,498 +0.25(+2.06%)
Apr 25, 2005 12.03 12.33 12.03 12.28 216,982 +0.22(+1.80%)
Apr 22, 2005 11.90 12.07 11.60 12.07 241,657 +0.10(+0.83%)
Apr 21, 2005 11.79 12.02 11.69 11.97 115,849 +0.26(+2.24%)
Apr 20, 2005 11.73 11.79 11.57 11.70 189,652 -0.02(-0.15%)
Apr 19, 2005 11.76 11.76 11.48 11.72 289,015 -0.13(-1.07%)
Apr 18, 2005 11.50 11.92 11.32 11.85 198,947 +0.34(+2.99%)
Apr 15, 2005 12.19 12.19 11.44 11.50 115,960 -0.68(-5.56%)
Apr 14, 2005 12.20 12.38 12.12 12.18 264,230 -0.02(-0.15%)
Apr 13, 2005 12.07 12.26 12.07 12.20 251,284 +0.14(+1.12%)
Apr 12, 2005 11.54 12.07 11.48 12.07 152,031 +0.52(+4.54%)
Apr 11, 2005 11.70 11.79 11.43 11.54 184,784 -0.16(-1.39%)
Apr 08, 2005 12.07 12.11 11.64 11.70 186,775 -0.42(-3.43%)
Apr 07, 2005 12.02 12.28 11.85 12.12 83,208 +0.07(+0.60%)
Apr 06, 2005 12.14 12.18 11.96 12.05 179,140 -0.04(-0.30%)
Apr 05, 2005 12.11 12.12 11.95 12.08 108,878 -0.03(-0.22%)
Apr 04, 2005 12.25 12.25 11.86 12.11 148,048 -0.16(-1.32%)
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.