Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 14.43 14.58 14.08 14.14 86,854 -0.25(-1.75%)
Jun 29, 2005 14.33 14.40 13.95 14.40 192,478 +0.10(+0.69%)
Jun 28, 2005 13.59 14.37 13.59 14.30 348,971 +0.80(+5.94%)
Jun 27, 2005 13.45 13.51 13.33 13.50 202,585 +0.04(+0.33%)
Jun 24, 2005 13.42 13.55 13.33 13.45 379,292 -0.05(-0.40%)
Jun 23, 2005 14.51 14.52 13.44 13.51 250,677 -1.04(-7.18%)
Jun 22, 2005 14.58 14.69 14.31 14.55 278,110 +0.03(+0.19%)
Jun 21, 2005 14.41 14.52 14.34 14.52 97,627 +0.14(+1.00%)
Jun 20, 2005 14.29 14.48 14.23 14.38 134,834 +0.09(+0.63%)
Jun 17, 2005 14.05 14.85 13.96 14.29 395,064 -0.57(-3.82%)
Jun 16, 2005 14.95 15.23 14.81 14.86 491,914 -0.02(-0.12%)
Jun 15, 2005 14.29 15.05 14.23 14.87 555,000 +0.68(+4.76%)
Jun 14, 2005 13.96 14.23 13.87 14.20 153,494 +0.21(+1.48%)
Jun 13, 2005 13.93 13.99 13.75 13.99 143,720 +0.06(+0.45%)
Jun 10, 2005 14.28 14.32 13.78 13.93 162,823 -0.26(-1.84%)
Jun 09, 2005 14.12 14.32 13.75 14.19 159,602 +0.22(+1.55%)
Jun 08, 2005 13.93 14.26 13.93 13.97 174,152 +0.04(+0.32%)
Jun 07, 2005 14.25 14.59 13.91 13.93 289,995 -0.25(-1.78%)
Jun 06, 2005 14.26 14.48 14.14 14.18 237,460 -0.04(-0.32%)
Jun 03, 2005 14.32 14.57 14.23 14.23 233,906 -0.09(-0.63%)
Jun 02, 2005 14.15 14.50 13.95 14.32 215,469 +0.15(+1.08%)
Jun 01, 2005 14.43 14.71 13.86 14.16 373,739 -0.28(-1.93%)
May 31, 2005 13.30 14.52 13.26 14.44 621,195 +1.22(+9.26%)
May 27, 2005 13.35 13.35 13.06 13.22 75,192 -0.04(-0.34%)
May 26, 2005 13.01 13.31 12.97 13.26 107,290 +0.34(+2.65%)
May 25, 2005 13.24 13.28 12.80 12.92 91,185 -0.32(-2.45%)
May 24, 2005 13.24 13.26 13.07 13.24 237,793 -0.09(-0.67%)
May 23, 2005 13.40 13.48 13.29 13.33 184,703 -0.06(-0.47%)
May 20, 2005 13.34 13.49 13.28 13.40 163,045 +0.12(+0.88%)
May 19, 2005 12.87 13.29 12.87 13.28 217,468 +0.46(+3.58%)
May 18, 2005 12.52 12.82 12.52 12.82 242,347 +0.33(+2.67%)
May 17, 2005 12.52 12.56 12.39 12.49 121,173 -0.03(-0.22%)
May 16, 2005 12.45 12.74 12.32 12.52 126,393 +0.09(+0.72%)
May 13, 2005 12.52 12.57 12.30 12.43 251,121 -0.07(-0.58%)
May 12, 2005 12.52 12.56 12.33 12.50 139,832 +0.01(+0.07%)
May 11, 2005 12.38 12.52 12.33 12.49 160,935 +0.15(+1.24%)
May 10, 2005 12.92 12.92 12.33 12.33 232,351 -0.62(-4.80%)
May 09, 2005 12.97 13.13 12.88 12.96 77,413 +0.00(+0.00%)
May 06, 2005 13.01 13.13 12.88 12.96 142,054 +0.09(+0.70%)
May 05, 2005 13.05 13.27 12.87 12.87 78,635 -0.16(-1.24%)
May 04, 2005 12.88 13.06 12.85 13.03 114,953 +0.13(+0.98%)
May 03, 2005 12.94 13.06 12.78 12.90 122,728 -0.03(-0.21%)
May 02, 2005 13.26 13.26 12.61 12.93 254,897 -0.33(-2.51%)
Apr 29, 2005 13.19 13.32 13.12 13.26 177,595 +0.07(+0.55%)
Apr 28, 2005 13.20 13.24 13.07 13.19 293,327 +0.00(+0.00%)
Apr 27, 2005 12.58 13.26 12.58 13.19 362,743 +0.70(+5.62%)
Apr 26, 2005 12.24 12.59 12.15 12.49 227,353 +0.25(+2.06%)
Apr 25, 2005 11.98 12.28 11.98 12.24 217,801 +0.22(+1.80%)
Apr 22, 2005 11.86 12.02 11.55 12.02 242,569 +0.10(+0.83%)
Apr 21, 2005 11.75 11.97 11.64 11.92 116,286 +0.26(+2.24%)
Apr 20, 2005 11.69 11.75 11.52 11.66 190,368 -0.02(-0.15%)
Apr 19, 2005 11.71 11.71 11.43 11.68 290,106 -0.13(-1.07%)
Apr 18, 2005 11.46 11.88 11.27 11.80 199,697 +0.34(+2.98%)
Apr 15, 2005 12.15 12.15 11.40 11.46 116,397 -0.68(-5.56%)
Apr 14, 2005 12.15 12.33 12.07 12.14 265,227 -0.02(-0.15%)
Apr 13, 2005 12.03 12.22 12.03 12.15 252,232 +0.14(+1.12%)
Apr 12, 2005 11.50 12.03 11.43 12.02 152,605 +0.52(+4.54%)
Apr 11, 2005 11.66 11.75 11.39 11.50 185,481 -0.16(-1.39%)
Apr 08, 2005 12.02 12.06 11.60 11.66 187,480 -0.41(-3.43%)
Apr 07, 2005 11.97 12.24 11.80 12.07 83,522 +0.07(+0.60%)
Apr 06, 2005 12.09 12.14 11.91 12.00 179,816 -0.04(-0.30%)
Apr 05, 2005 12.06 12.07 11.90 12.04 109,289 -0.03(-0.22%)
Apr 04, 2005 12.20 12.20 11.81 12.06 148,607 -0.16(-1.33%)
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.