Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.90 13.99 13.85 13.89 2,765,540 +0.02(+0.17%)
Jun 29, 2005 14.03 14.03 13.83 13.87 3,239,572 -0.13(-0.92%)
Jun 28, 2005 13.97 14.01 13.93 14.00 2,756,992 +0.09(+0.67%)
Jun 27, 2005 13.88 13.93 13.85 13.90 2,088,902 +0.01(+0.05%)
Jun 24, 2005 13.94 14.02 13.86 13.90 2,297,065 -0.06(-0.42%)
Jun 23, 2005 13.86 13.99 13.83 13.96 2,658,253 +0.09(+0.64%)
Jun 22, 2005 13.89 13.95 13.80 13.87 2,883,941 +0.04(+0.32%)
Jun 21, 2005 13.77 13.85 13.74 13.82 1,921,345 +0.04(+0.29%)
Jun 20, 2005 13.67 13.81 13.65 13.78 2,287,662 +0.04(+0.26%)
Jun 17, 2005 13.60 13.75 13.51 13.75 3,729,419 +0.24(+1.80%)
Jun 16, 2005 13.61 13.63 13.45 13.50 1,666,163 -0.11(-0.82%)
Jun 15, 2005 13.67 13.67 13.53 13.62 1,610,596 -0.04(-0.26%)
Jun 14, 2005 13.58 13.67 13.55 13.65 1,279,757 +0.09(+0.69%)
Jun 13, 2005 13.47 13.61 13.38 13.56 1,581,530 +0.07(+0.50%)
Jun 10, 2005 13.43 13.53 13.41 13.49 1,971,356 +0.07(+0.54%)
Jun 09, 2005 13.37 13.44 13.34 13.42 3,935,873 -0.01(-0.05%)
Jun 08, 2005 13.50 13.52 13.42 13.42 9,743,081 -0.12(-0.90%)
Jun 07, 2005 13.62 13.78 13.54 13.55 4,527,878 -0.06(-0.41%)
Jun 06, 2005 13.52 13.65 13.51 13.60 3,671,287 +0.01(+0.07%)
Jun 03, 2005 13.57 13.66 13.53 13.59 1,937,160 +0.04(+0.29%)
Jun 02, 2005 13.52 13.57 13.50 13.55 1,935,451 -0.02(-0.12%)
Jun 01, 2005 13.42 13.67 13.37 13.57 3,843,546 +0.11(+0.85%)
May 31, 2005 13.42 13.49 13.37 13.45 5,522,960 +0.05(+0.40%)
May 27, 2005 13.31 13.40 13.26 13.40 2,851,456 +0.11(+0.83%)
May 26, 2005 13.21 13.31 13.17 13.29 3,007,899 +0.12(+0.94%)
May 25, 2005 13.03 13.20 13.03 13.17 2,703,134 +0.11(+0.82%)
May 24, 2005 13.04 13.09 12.95 13.06 4,731,767 +0.06(+0.49%)
May 23, 2005 13.01 13.04 12.92 13.00 2,072,232 +0.00(+0.02%)
May 20, 2005 13.02 13.03 12.89 12.99 3,089,540 -0.04(-0.29%)
May 19, 2005 13.05 13.09 12.93 13.03 3,011,319 -0.02(-0.12%)
May 18, 2005 13.11 13.16 12.97 13.05 2,551,820 -0.01(-0.11%)
May 17, 2005 12.88 13.08 12.82 13.06 2,284,670 +0.15(+1.14%)
May 16, 2005 12.82 12.95 12.76 12.91 2,874,110 +0.09(+0.69%)
May 13, 2005 13.04 13.04 12.60 12.83 4,168,400 -0.21(-1.58%)
May 12, 2005 13.10 13.24 12.97 13.03 3,265,646 -0.25(-1.92%)
May 11, 2005 13.28 13.29 13.16 13.29 3,452,010 +0.02(+0.18%)
May 10, 2005 13.23 13.45 13.17 13.26 6,929,667 +0.15(+1.14%)
May 09, 2005 13.00 13.14 12.98 13.11 6,130,353 +0.21(+1.61%)
May 06, 2005 12.90 12.98 12.87 12.90 2,419,741 -0.02(-0.16%)
May 05, 2005 12.87 13.00 12.81 12.93 3,834,997 +0.02(+0.14%)
May 04, 2005 12.75 12.91 12.72 12.91 2,595,846 +0.14(+1.12%)
May 03, 2005 12.76 12.86 12.74 12.76 2,336,390 -0.02(-0.18%)
May 02, 2005 12.70 12.83 12.70 12.79 2,267,145 +0.09(+0.74%)
Apr 29, 2005 12.59 12.69 12.45 12.69 4,212,000 +0.11(+0.91%)
Apr 28, 2005 12.71 12.77 12.54 12.58 2,831,794 -0.20(-1.57%)
Apr 27, 2005 12.61 12.82 12.55 12.78 2,094,459 +0.14(+1.15%)
Apr 26, 2005 12.74 12.78 12.63 12.64 1,818,332 -0.15(-1.21%)
Apr 25, 2005 12.66 12.79 12.66 12.79 1,301,129 +0.16(+1.26%)
Apr 22, 2005 12.56 12.70 12.54 12.63 1,920,063 +0.04(+0.35%)
Apr 21, 2005 12.47 12.60 12.41 12.59 1,952,121 +0.21(+1.70%)
Apr 20, 2005 12.45 12.48 12.34 12.38 2,975,414 -0.12(-0.94%)
Apr 19, 2005 12.41 12.53 12.40 12.49 2,484,284 +0.09(+0.72%)
Apr 18, 2005 12.24 12.53 12.23 12.40 2,953,614 +0.16(+1.28%)
Apr 15, 2005 12.49 12.51 12.25 12.25 3,920,057 -0.25(-2.02%)
Apr 14, 2005 12.66 12.68 12.48 12.50 2,162,849 -0.17(-1.35%)
Apr 13, 2005 12.76 12.84 12.66 12.67 2,136,775 -0.11(-0.86%)
Apr 12, 2005 12.66 12.82 12.55 12.78 2,343,656 +0.10(+0.77%)
Apr 11, 2005 12.59 12.70 12.56 12.68 1,726,005 +0.16(+1.29%)
Apr 08, 2005 12.63 12.65 12.51 12.52 2,471,034 -0.06(-0.48%)
Apr 07, 2005 12.59 12.65 12.54 12.58 1,448,168 -0.01(-0.06%)
Apr 06, 2005 12.60 12.67 12.54 12.59 1,295,999 +0.00(+0.04%)
Apr 05, 2005 12.48 12.59 12.48 12.58 2,104,290 +0.12(+0.96%)
Apr 04, 2005 12.55 12.55 12.43 12.46 4,413,324 -0.07(-0.56%)
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.