Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 11.98 12.02 11.90 11.98 429,188 +0.00(+0.00%)
Jun 29, 2005 11.53 11.98 11.42 11.98 76,951 +0.44(+3.85%)
Jun 28, 2005 10.83 11.75 10.80 11.53 244,828 +0.75(+6.91%)
Jun 27, 2005 10.73 10.80 10.69 10.79 201,086 +0.05(+0.50%)
Jun 24, 2005 10.62 10.73 10.56 10.73 298,090 +0.11(+1.00%)
Jun 23, 2005 10.60 10.64 10.56 10.63 73,509 +0.02(+0.17%)
Jun 22, 2005 10.65 10.65 10.56 10.61 149,351 -0.04(-0.33%)
Jun 21, 2005 10.62 10.64 10.57 10.64 295,818 +0.04(+0.33%)
Jun 20, 2005 10.64 10.64 10.44 10.61 152,138 -0.03(-0.25%)
Jun 17, 2005 10.58 10.64 10.52 10.64 72,899 +0.13(+1.27%)
Jun 16, 2005 10.64 10.64 10.44 10.50 65,139 -0.14(-1.33%)
Jun 15, 2005 10.48 10.71 10.48 10.64 101,778 +0.01(+0.08%)
Jun 14, 2005 10.78 10.78 10.48 10.64 74,185 -0.12(-1.07%)
Jun 13, 2005 10.64 10.75 10.64 10.75 186,135 +0.11(+1.00%)
Jun 10, 2005 10.66 10.88 10.48 10.64 194,214 +0.01(+0.08%)
Jun 09, 2005 10.57 10.64 10.42 10.64 167,886 +0.08(+0.76%)
Jun 08, 2005 10.94 11.04 10.48 10.56 173,086 -0.41(-3.72%)
Jun 07, 2005 11.12 11.70 10.96 10.96 140,974 -0.13(-1.20%)
Jun 06, 2005 11.27 11.35 11.04 11.10 224,186 -0.17(-1.50%)
Jun 03, 2005 11.44 11.53 11.19 11.27 98,898 -0.09(-0.78%)
Jun 02, 2005 11.53 11.61 11.33 11.35 276,324 -0.23(-1.99%)
Jun 01, 2005 12.21 12.21 11.25 11.58 541,987 -0.62(-5.09%)
May 31, 2005 12.39 12.47 11.90 12.21 114,944 -0.26(-2.06%)
May 27, 2005 12.42 12.46 12.26 12.46 38,318 +0.00(+0.00%)
May 26, 2005 11.92 12.46 11.90 12.46 121,504 +0.49(+4.07%)
May 25, 2005 12.03 12.05 11.89 11.98 130,534 +0.03(+0.22%)
May 24, 2005 11.75 11.98 11.71 11.95 259,851 +0.04(+0.37%)
May 23, 2005 11.89 11.98 11.86 11.90 79,912 +0.02(+0.15%)
May 20, 2005 11.75 11.89 11.75 11.89 37,650 +0.07(+0.60%)
May 19, 2005 11.58 11.93 11.58 11.82 174,458 +0.15(+1.29%)
May 18, 2005 11.54 11.78 11.53 11.66 110,140 +0.17(+1.47%)
May 17, 2005 11.53 11.53 11.43 11.50 47,139 -0.04(-0.38%)
May 16, 2005 11.35 11.59 11.35 11.54 78,645 +0.03(+0.23%)
May 13, 2005 11.37 11.53 11.37 11.51 46,374 +0.06(+0.54%)
May 12, 2005 11.41 11.52 11.28 11.45 71,059 +0.24(+2.14%)
May 11, 2005 11.44 11.52 11.05 11.21 57,435 -0.33(-2.84%)
May 10, 2005 11.58 11.61 11.48 11.54 129,507 +0.00(+0.00%)
May 09, 2005 11.55 11.55 11.49 11.54 91,204 +0.00(+0.00%)
May 06, 2005 11.60 11.64 11.45 11.54 92,043 +0.00(+0.00%)
May 05, 2005 11.58 11.58 11.49 11.54 95,983 +0.00(+0.00%)
May 04, 2005 11.53 11.58 11.51 11.54 156,977 +0.01(+0.08%)
May 03, 2005 11.33 11.53 11.26 11.53 324,673 +0.10(+0.85%)
May 02, 2005 11.48 11.65 11.34 11.43 245,463 -0.14(-1.23%)
Apr 29, 2005 11.49 11.62 11.48 11.58 123,919 +0.16(+1.40%)
Apr 28, 2005 10.84 11.53 10.69 11.42 92,670 +0.71(+6.63%)
Apr 27, 2005 10.65 10.96 10.53 10.71 85,262 +0.02(+0.17%)
Apr 26, 2005 10.78 10.87 10.64 10.69 46,731 -0.10(-0.90%)
Apr 25, 2005 10.51 10.80 10.51 10.79 121,436 +0.26(+2.44%)
Apr 22, 2005 11.44 11.44 10.50 10.53 63,032 -0.85(-7.48%)
Apr 21, 2005 11.24 11.41 11.13 11.38 35,720 +0.31(+2.80%)
Apr 20, 2005 11.44 11.44 11.07 11.07 126,899 -0.34(-2.96%)
Apr 19, 2005 11.47 11.53 11.25 11.41 146,501 -0.11(-0.92%)
Apr 18, 2005 11.19 11.56 11.19 11.51 59,497 +0.35(+3.10%)
Apr 15, 2005 11.14 11.40 10.96 11.17 49,600 +0.11(+0.96%)
Apr 14, 2005 10.87 11.35 10.87 11.06 107,510 +0.12(+1.14%)
Apr 13, 2005 11.35 11.56 10.88 10.94 67,961 -0.59(-5.15%)
Apr 12, 2005 11.30 11.54 11.30 11.53 79,276 +0.14(+1.25%)
Apr 11, 2005 10.96 11.47 10.96 11.39 39,599 +0.35(+3.22%)
Apr 08, 2005 10.82 11.16 10.77 11.03 61,947 +0.20(+1.88%)
Apr 07, 2005 10.82 10.96 10.79 10.83 81,633 -0.08(-0.73%)
Apr 06, 2005 11.43 11.55 10.88 10.91 110,372 -0.57(-4.95%)
Apr 05, 2005 11.35 11.53 11.31 11.48 133,256 +0.08(+0.70%)
Apr 04, 2005 11.02 11.48 11.00 11.40 84,050 +0.25(+2.23%)
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.