Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.73 19.87 19.45 19.49 6,492,596 -0.17(-0.87%)
Jun 29, 2005 19.72 19.76 19.52 19.66 7,882,560 -0.01(-0.03%)
Jun 28, 2005 19.15 19.73 19.14 19.67 6,701,747 +0.42(+2.19%)
Jun 27, 2005 19.19 19.44 19.18 19.25 5,812,385 -0.05(-0.27%)
Jun 24, 2005 19.40 19.52 19.19 19.30 7,091,443 -0.05(-0.25%)
Jun 23, 2005 19.72 20.00 19.33 19.35 12,597,371 -0.14(-0.70%)
Jun 22, 2005 19.44 19.55 19.34 19.48 5,390,566 +0.08(+0.40%)
Jun 21, 2005 19.42 19.50 19.31 19.41 6,075,700 +0.01(+0.04%)
Jun 20, 2005 19.35 19.46 19.28 19.40 8,369,329 -0.03(-0.18%)
Jun 17, 2005 19.49 19.73 19.28 19.43 10,944,327 -0.04(-0.19%)
Jun 16, 2005 19.53 19.66 19.36 19.47 14,396,728 -0.24(-1.21%)
Jun 15, 2005 19.25 19.75 19.02 19.71 23,723,416 +0.43(+2.23%)
Jun 14, 2005 18.13 19.35 18.12 19.28 63,029,764 +2.47(+14.68%)
Jun 13, 2005 16.65 16.86 16.60 16.81 7,646,444 +0.05(+0.29%)
Jun 10, 2005 16.72 16.81 16.58 16.76 5,847,088 +0.06(+0.34%)
Jun 09, 2005 16.49 16.83 16.41 16.70 5,876,631 +0.14(+0.86%)
Jun 08, 2005 16.77 16.78 16.49 16.56 6,969,282 -0.20(-1.22%)
Jun 07, 2005 16.62 17.00 16.54 16.77 9,467,373 +0.42(+2.59%)
Jun 06, 2005 16.22 16.47 16.21 16.34 4,274,702 +0.18(+1.13%)
Jun 03, 2005 16.27 16.43 16.14 16.16 5,397,131 -0.11(-0.65%)
Jun 02, 2005 16.15 16.36 16.09 16.27 8,244,588 +0.26(+1.62%)
Jun 01, 2005 15.92 16.06 15.84 16.01 9,567,024 +0.53(+3.44%)
May 31, 2005 15.60 15.60 15.44 15.48 2,569,370 -0.12(-0.77%)
May 27, 2005 15.59 15.67 15.56 15.60 2,175,922 -0.01(-0.04%)
May 26, 2005 15.42 15.69 15.42 15.60 3,405,740 +0.20(+1.33%)
May 25, 2005 15.52 15.58 15.36 15.40 2,311,214 -0.13(-0.82%)
May 24, 2005 15.48 15.61 15.46 15.52 3,368,459 -0.05(-0.33%)
May 23, 2005 15.45 15.67 15.41 15.58 3,277,717 +0.12(+0.77%)
May 20, 2005 15.46 15.60 15.36 15.46 3,536,577 +0.05(+0.31%)
May 19, 2005 15.50 15.56 15.32 15.41 7,010,081 -0.09(-0.57%)
May 18, 2005 15.32 15.63 15.30 15.50 13,519,793 +0.40(+2.62%)
May 17, 2005 14.61 15.13 14.60 15.10 7,405,170 +0.40(+2.71%)
May 16, 2005 14.24 14.71 14.22 14.70 4,636,731 +0.46(+3.21%)
May 13, 2005 14.42 14.43 14.12 14.24 8,031,451 -0.18(-1.24%)
May 12, 2005 14.75 14.83 14.41 14.42 9,173,811 -0.33(-2.22%)
May 11, 2005 14.80 14.87 14.60 14.75 6,048,970 -0.05(-0.36%)
May 10, 2005 14.66 14.93 14.64 14.80 5,172,270 +0.01(+0.08%)
May 09, 2005 14.63 14.79 14.54 14.79 5,395,724 +0.14(+0.97%)
May 06, 2005 14.70 14.78 14.63 14.65 5,173,912 +0.00(+0.00%)
May 05, 2005 14.66 14.85 14.60 14.65 5,530,782 +0.03(+0.21%)
May 04, 2005 14.44 14.66 14.30 14.62 7,046,190 +0.20(+1.42%)
May 03, 2005 14.36 14.47 14.27 14.42 4,299,322 +0.07(+0.48%)
May 02, 2005 14.38 14.56 14.27 14.35 4,406,008 +0.03(+0.24%)
Apr 29, 2005 14.43 14.60 14.07 14.31 8,594,659 +0.22(+1.59%)
Apr 28, 2005 14.28 14.53 13.98 14.09 7,839,886 -0.19(-1.33%)
Apr 27, 2005 14.29 14.43 14.11 14.28 10,458,027 +0.29(+2.07%)
Apr 26, 2005 13.94 14.11 13.93 13.99 7,003,046 -0.05(-0.34%)
Apr 25, 2005 13.89 14.14 13.84 14.04 4,376,230 +0.20(+1.42%)
Apr 22, 2005 13.92 14.03 13.76 13.84 6,395,758 -0.08(-0.59%)
Apr 21, 2005 13.97 14.01 13.80 13.92 6,116,499 +0.14(+1.03%)
Apr 20, 2005 13.99 14.04 13.76 13.78 5,663,729 -0.21(-1.48%)
Apr 19, 2005 13.99 14.05 13.80 13.99 6,731,291 +0.00(+0.02%)
Apr 18, 2005 13.78 14.03 13.62 13.99 9,500,199 +0.14(+1.01%)
Apr 15, 2005 14.01 14.06 13.73 13.85 11,996,413 -0.25(-1.77%)
Apr 14, 2005 14.09 14.26 14.07 14.10 8,480,001 -0.36(-2.50%)
Apr 13, 2005 14.56 14.65 14.41 14.46 6,180,276 -0.19(-1.30%)
Apr 12, 2005 14.45 14.73 14.32 14.65 7,850,671 +0.14(+0.94%)
Apr 11, 2005 14.34 14.57 14.33 14.51 5,874,521 +0.17(+1.21%)
Apr 08, 2005 14.56 14.60 14.31 14.34 5,011,421 -0.20(-1.39%)
Apr 07, 2005 14.46 14.57 14.30 14.54 8,980,604 +0.04(+0.25%)
Apr 06, 2005 14.30 14.55 14.29 14.50 9,002,175 +0.21(+1.45%)
Apr 05, 2005 14.20 14.36 14.20 14.30 7,966,971 +0.12(+0.82%)
Apr 04, 2005 14.36 14.39 14.08 14.18 11,674,011 -0.21(-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.