Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.58 13.87 13.26 13.54 43,050 -0.03(-0.22%)
Jul 28, 2005 13.50 13.81 13.33 13.57 49,736 +0.04(+0.30%)
Jul 27, 2005 13.67 14.03 13.53 13.53 69,287 -0.17(-1.24%)
Jul 26, 2005 14.18 14.24 13.70 13.70 60,157 -0.46(-3.25%)
Jul 25, 2005 14.11 14.30 14.00 14.16 63,765 +0.16(+1.14%)
Jul 22, 2005 14.50 14.50 13.52 14.00 129,823 -0.23(-1.62%)
Jul 21, 2005 14.00 15.20 14.00 14.23 552,762 +0.19(+1.35%)
Jul 20, 2005 13.41 14.29 13.36 14.04 198,405 +0.58(+4.31%)
Jul 19, 2005 13.35 13.58 13.35 13.46 78,524 +0.12(+0.90%)
Jul 18, 2005 13.55 13.55 13.29 13.34 92,583 -0.09(-0.63%)
Jul 15, 2005 13.50 13.51 13.30 13.43 137,850 -0.04(-0.33%)
Jul 14, 2005 13.64 13.64 13.42 13.47 69,958 -0.07(-0.52%)
Jul 13, 2005 13.61 13.74 13.40 13.54 106,160 -0.19(-1.38%)
Jul 12, 2005 13.27 13.88 13.27 13.73 175,468 +0.34(+2.54%)
Jul 11, 2005 12.86 13.60 12.86 13.39 284,057 +0.40(+3.08%)
Jul 08, 2005 12.97 13.10 12.80 12.99 159,715 +0.01(+0.08%)
Jul 07, 2005 12.87 13.18 12.82 12.98 63,236 -0.20(-1.52%)
Jul 06, 2005 12.65 13.30 12.64 13.18 56,448 +0.18(+1.38%)
Jul 05, 2005 12.70 13.20 12.56 13.00 56,300 +0.24(+1.88%)
Jul 01, 2005 12.75 13.14 12.60 12.76 74,600 +0.06(+0.47%)
Jun 30, 2005 13.00 13.25 12.70 12.70 136,536 +0.00(+0.00%)
Jun 29, 2005 12.64 13.13 12.64 12.70 97,889 -0.19(-1.47%)
Jun 28, 2005 13.05 13.30 12.76 12.89 149,931 -0.17(-1.30%)
Jun 27, 2005 12.73 13.78 12.52 13.06 368,865 +0.36(+2.83%)
Jun 24, 2005 12.74 12.85 12.52 12.70 92,065 +0.02(+0.16%)
Jun 23, 2005 12.75 12.99 12.63 12.68 244,514 -0.07(-0.55%)
Jun 22, 2005 13.01 13.20 12.71 12.75 161,903 -0.34(-2.60%)
Jun 21, 2005 13.07 13.35 13.05 13.09 194,963 -0.05(-0.38%)
Jun 20, 2005 13.29 13.33 13.05 13.14 103,804 -0.09(-0.67%)
Jun 17, 2005 13.15 13.30 13.15 13.23 95,921 +0.03(+0.22%)
Jun 16, 2005 13.29 13.29 13.11 13.20 52,148 +0.01(+0.08%)
Jun 15, 2005 13.15 13.43 12.99 13.19 88,526 +0.03(+0.23%)
Jun 14, 2005 13.25 13.50 13.16 13.16 72,183 -0.17(-1.28%)
Jun 13, 2005 13.27 13.75 13.13 13.33 125,517 -0.28(-2.06%)
Jun 10, 2005 13.75 13.75 13.18 13.61 61,631 +0.00(+0.00%)
Jun 09, 2005 13.31 13.72 13.30 13.61 80,466 +0.41(+3.11%)
Jun 08, 2005 13.72 13.96 13.20 13.20 105,909 -0.52(-3.79%)
Jun 07, 2005 13.95 14.40 13.65 13.72 155,886 -0.09(-0.65%)
Jun 06, 2005 13.90 14.10 13.60 13.81 128,677 -0.18(-1.29%)
Jun 03, 2005 14.00 14.23 13.90 13.99 152,281 -0.01(-0.07%)
Jun 02, 2005 13.93 14.29 13.76 14.00 163,422 +0.09(+0.65%)
Jun 01, 2005 14.12 14.47 13.78 13.91 239,716 -0.08(-0.57%)
May 31, 2005 14.83 14.83 13.95 13.99 221,052 -0.49(-3.38%)
May 27, 2005 14.49 15.14 14.14 14.48 863,442 +0.70(+5.07%)
May 26, 2005 13.03 13.95 13.03 13.78 227,655 +0.72(+5.52%)
May 25, 2005 13.25 13.33 13.01 13.06 99,367 -0.22(-1.66%)
May 24, 2005 13.55 13.75 13.20 13.28 138,800 -0.26(-1.92%)
May 23, 2005 12.96 13.65 12.96 13.54 311,073 +0.62(+4.80%)
May 20, 2005 12.99 13.29 12.91 12.92 126,333 -0.24(-1.82%)
May 19, 2005 13.03 13.43 12.80 13.16 266,498 +0.35(+2.73%)
May 18, 2005 12.45 13.30 12.31 12.81 357,500 +0.50(+4.06%)
May 17, 2005 12.60 12.72 12.21 12.31 290,280 -0.40(-3.15%)
May 16, 2005 13.09 13.40 12.57 12.71 293,174 -0.47(-3.57%)
May 13, 2005 13.25 13.53 13.10 13.18 231,354 -0.15(-1.13%)
May 12, 2005 13.36 13.70 13.15 13.33 278,809 -0.08(-0.60%)
May 11, 2005 14.06 14.10 13.23 13.41 385,425 -0.39(-2.83%)
May 10, 2005 15.00 15.00 13.50 13.80 1,213,183 -0.90(-6.12%)
May 09, 2005 18.65 18.65 14.70 14.70 1,887,125 -5.74(-28.08%)
May 06, 2005 20.93 21.00 19.95 20.44 197,000 -0.24(-1.16%)
May 05, 2005 20.22 21.22 20.10 20.68 284,430 -0.02(-0.10%)
May 04, 2005 17.42 21.15 17.42 20.70 594,376 +3.27(+18.76%)
May 03, 2005 17.48 17.48 17.15 17.43 28,226 +0.13(+0.75%)
May 02, 2005 17.08 17.45 17.04 17.30 46,120 +0.25(+1.47%)
Apr 29, 2005 16.89 17.51 16.85 17.05 97,152 -0.05(-0.29%)
Apr 28, 2005 16.85 17.17 16.85 17.10 35,053 +0.01(+0.06%)
Apr 27, 2005 16.82 17.14 16.82 17.09 43,901 +0.05(+0.29%)
Apr 26, 2005 17.17 17.29 16.55 17.04 74,256 -0.46(-2.63%)
Apr 25, 2005 17.00 17.67 17.00 17.50 65,605 +0.16(+0.92%)
Apr 22, 2005 17.39 17.73 17.17 17.34 56,755 -0.05(-0.29%)
Apr 21, 2005 16.78 17.51 16.00 17.39 86,205 +0.52(+3.08%)
Apr 20, 2005 17.48 17.48 16.76 16.87 27,980 -0.42(-2.43%)
Apr 19, 2005 17.34 17.50 17.00 17.29 42,772 +0.06(+0.35%)
Apr 18, 2005 15.75 17.24 15.75 17.23 181,260 +1.17(+7.29%)
Apr 15, 2005 16.51 16.86 16.05 16.06 68,497 -0.54(-3.25%)
Apr 14, 2005 16.85 17.08 16.54 16.60 51,813 -0.42(-2.47%)
Apr 13, 2005 17.30 17.52 16.90 17.02 40,036 -0.02(-0.12%)
Apr 12, 2005 16.82 17.16 16.82 17.04 32,738 -0.07(-0.44%)
Apr 11, 2005 17.30 17.40 16.60 17.11 89,999 -0.34(-1.92%)
Apr 08, 2005 17.37 17.72 17.37 17.45 75,994 +0.21(+1.22%)
Apr 07, 2005 18.25 18.25 17.10 17.24 140,149 -0.75(-4.17%)
Apr 06, 2005 18.50 18.50 17.80 17.99 145,052 -0.07(-0.39%)
Apr 05, 2005 17.31 18.39 17.31 18.06 189,060 +0.64(+3.67%)
Apr 04, 2005 17.18 17.64 16.82 17.42 132,085 +0.16(+0.93%)
Apr 01, 2005 17.50 17.90 17.20 17.26 168,749 +0.32(+1.89%)
Mar 31, 2005 17.20 17.50 16.94 16.94 440,286 +0.19(+1.13%)
Mar 30, 2005 15.40 17.45 15.40 16.75 469,625 +1.32(+8.55%)
Mar 29, 2005 15.84 16.11 15.40 15.43 238,849 -0.21(-1.34%)
Mar 28, 2005 15.95 16.30 15.57 15.64 177,930 -0.31(-1.94%)
Mar 24, 2005 16.17 16.49 15.76 15.95 114,958 +0.15(+0.95%)
Mar 23, 2005 16.84 17.20 15.58 15.80 395,912 -0.92(-5.50%)
Mar 22, 2005 15.00 17.32 15.00 16.72 772,895 +1.62(+10.73%)
Mar 21, 2005 15.96 15.96 14.90 15.10 362,504 -0.90(-5.63%)
Mar 18, 2005 16.25 16.25 15.71 16.00 221,539 -0.37(-2.26%)
Mar 17, 2005 16.70 16.70 16.31 16.37 115,923 -0.35(-2.09%)
Mar 16, 2005 16.20 16.80 16.20 16.72 268,779 +0.34(+2.08%)
Mar 15, 2005 16.68 17.09 16.16 16.38 795,979 -0.42(-2.50%)
Mar 14, 2005 18.25 19.20 16.75 16.80 1,266,933 -2.61(-13.45%)
Mar 11, 2005 20.10 20.63 19.05 19.41 762,406 -0.77(-3.82%)
Mar 10, 2005 20.41 21.24 19.95 20.18 268,848 -0.28(-1.37%)
Mar 09, 2005 21.18 21.72 20.42 20.46 184,095 -0.80(-3.76%)
Mar 08, 2005 21.20 21.75 20.57 21.26 213,084 +0.29(+1.38%)
Mar 07, 2005 21.07 21.88 20.42 20.97 506,540 +0.17(+0.82%)
Mar 04, 2005 21.42 21.87 20.66 20.80 267,168 -0.52(-2.44%)
Mar 03, 2005 22.23 23.39 21.23 21.32 290,130 -1.29(-5.71%)
Mar 02, 2005 22.80 23.10 22.13 22.61 292,576 -0.72(-3.09%)
Mar 01, 2005 20.17 23.65 20.17 23.33 907,821 +3.05(+15.04%)
Feb 28, 2005 21.49 21.84 20.20 20.28 272,083 -0.69(-3.29%)
Feb 25, 2005 20.55 21.37 20.55 20.97 108,066 +0.14(+0.67%)
Feb 24, 2005 20.64 20.92 20.20 20.83 120,376 +0.03(+0.14%)
Feb 23, 2005 22.26 22.50 20.50 20.80 223,426 -1.31(-5.92%)
Feb 22, 2005 22.00 22.48 21.23 22.11 378,249 +0.83(+3.89%)
Feb 18, 2005 20.41 22.47 20.41 21.28 344,374 +0.93(+4.57%)
Feb 17, 2005 21.77 21.77 20.20 20.35 290,778 -1.03(-4.82%)
Feb 16, 2005 21.72 22.19 21.25 21.38 679,966 -0.49(-2.24%)
Feb 15, 2005 23.15 23.54 21.75 21.87 310,668 -1.18(-5.12%)
Feb 14, 2005 23.17 23.67 22.59 23.05 116,864 +0.40(+1.77%)
Feb 11, 2005 22.12 22.98 22.12 22.65 150,887 +0.43(+1.94%)
Feb 10, 2005 22.75 23.29 22.05 22.22 306,987 -0.97(-4.18%)
Feb 09, 2005 24.20 24.20 22.49 23.19 249,663 -0.86(-3.58%)
Feb 08, 2005 23.52 25.09 22.95 24.05 413,173 -0.88(-3.53%)
Feb 07, 2005 27.50 27.87 24.56 24.93 489,421 -2.38(-8.71%)
Feb 04, 2005 28.00 28.09 26.27 27.31 778,540 +0.06(+0.22%)
Feb 03, 2005 25.10 27.25 24.52 27.25 1,002,975 +2.23(+8.91%)
Feb 02, 2005 23.50 25.95 23.25 25.02 998,491 +1.68(+7.20%)
Feb 01, 2005 24.75 24.79 23.10 23.34 357,122 -0.86(-3.55%)
Jan 31, 2005 22.55 24.48 22.45 24.20 788,361 +2.00(+9.01%)
Jan 28, 2005 22.77 22.94 21.96 22.20 358,693 -0.24(-1.07%)
Jan 27, 2005 22.87 23.38 22.00 22.44 498,568 -0.41(-1.79%)
Jan 26, 2005 22.51 23.39 21.83 22.85 736,598 +0.21(+0.92%)
Jan 25, 2005 21.90 23.54 20.22 22.64 2,091,748 +1.89(+9.11%)
Jan 24, 2005 23.91 24.12 20.55 20.75 1,541,716 -3.27(-13.61%)
Jan 21, 2005 24.77 25.10 23.82 24.02 788,115 -0.03(-0.12%)
Jan 20, 2005 24.50 25.49 23.80 24.05 1,437,641 -1.77(-6.86%)
Jan 19, 2005 27.73 29.48 25.50 25.82 2,399,883 -2.50(-8.83%)
Jan 18, 2005 27.74 29.11 26.60 28.32 7,451,620 -15.50(-35.37%)
Jan 14, 2005 43.75 44.98 43.00 43.82 597,800 +0.50(+1.15%)
Jan 13, 2005 44.80 46.85 42.50 43.32 435,077 -1.73(-3.84%)
Jan 12, 2005 47.10 47.82 41.70 45.05 1,131,393 -2.84(-5.93%)
Jan 11, 2005 47.50 48.72 46.57 47.89 286,208 +0.70(+1.48%)
Jan 10, 2005 47.50 48.13 46.50 47.19 353,374 -0.29(-0.61%)
Jan 07, 2005 47.19 48.55 46.50 47.48 317,811 -0.12(-0.25%)
Jan 06, 2005 48.30 49.69 47.50 47.60 277,466 -0.60(-1.24%)
Jan 05, 2005 48.37 49.06 47.13 48.20 328,315 -0.30(-0.62%)
Jan 04, 2005 50.50 51.67 45.50 48.50 1,300,292 -2.22(-4.38%)
Jan 03, 2005 51.81 53.50 49.90 50.72 552,512 -1.25(-2.41%)
Dec 31, 2004 54.75 55.37 51.80 51.97 417,100 -2.68(-4.90%)
Dec 30, 2004 50.71 55.00 49.50 54.65 1,493,900 +3.85(+7.58%)
Dec 29, 2004 50.03 51.18 49.85 50.80 348,600 +0.41(+0.81%)
Dec 28, 2004 49.30 50.91 48.70 50.39 372,800 +1.53(+3.13%)
Dec 27, 2004 51.00 52.40 48.55 48.86 383,300 -1.56(-3.09%)
Dec 23, 2004 50.98 51.50 49.85 50.42 340,600 +0.40(+0.80%)
Dec 22, 2004 52.79 53.03 49.51 50.02 862,400 -2.48(-4.72%)
Dec 21, 2004 51.55 53.63 50.65 52.50 926,900 +1.85(+3.65%)
Dec 20, 2004 49.70 51.45 48.50 50.65 838,700 +1.65(+3.37%)
Dec 17, 2004 48.49 50.04 47.22 49.00 1,035,500 +2.80(+6.06%)
Dec 16, 2004 47.25 50.58 45.50 46.20 1,207,000 -1.67(-3.49%)
Dec 15, 2004 50.48 51.50 47.35 47.87 1,515,300 -1.03(-2.11%)
Dec 14, 2004 54.18 54.88 48.77 48.90 2,305,300 -6.45(-11.65%)
Dec 13, 2004 52.39 55.55 51.17 55.35 2,882,400 +6.17(+12.55%)
Dec 10, 2004 46.69 49.30 44.00 49.18 3,290,200 +6.88(+16.26%)
Dec 09, 2004 40.40 43.14 39.52 42.30 349,900 +2.05(+5.09%)
Dec 08, 2004 38.35 40.59 37.01 40.25 217,100 +2.25(+5.92%)
Dec 07, 2004 39.59 40.40 36.86 38.00 335,400 -0.99(-2.54%)
Dec 06, 2004 39.49 39.51 37.50 38.99 136,900 +0.99(+2.61%)
Dec 03, 2004 38.20 39.75 37.55 38.00 51,100 -0.05(-0.13%)
Dec 02, 2004 39.36 39.60 37.16 38.05 169,700 -1.35(-3.43%)
Dec 01, 2004 37.50 39.98 37.10 39.40 440,400 +3.81(+10.71%)
Nov 30, 2004 34.60 36.12 33.85 35.59 131,500 +0.59(+1.69%)
Nov 29, 2004 35.00 35.70 34.50 35.00 67,000 +0.00(+0.00%)
Nov 26, 2004 36.19 36.19 34.60 35.00 60,200 -0.26(-0.74%)
Nov 24, 2004 34.47 36.06 34.00 35.26 158,800 +1.51(+4.47%)
Nov 23, 2004 31.70 34.50 31.10 33.75 228,600 +1.65(+5.14%)
Nov 22, 2004 32.26 32.26 30.20 32.10 160,000 +1.15(+3.72%)
Nov 19, 2004 31.86 33.69 30.51 30.95 211,400 -0.75(-2.37%)
Nov 18, 2004 33.40 33.40 30.27 31.70 170,200 -0.30(-0.94%)
Nov 17, 2004 33.64 37.09 30.10 32.00 484,700 -1.30(-3.90%)
Nov 16, 2004 34.25 35.20 32.50 33.30 205,700 -0.73(-2.15%)
Nov 15, 2004 34.75 35.48 33.65 34.03 119,800 -0.08(-0.23%)
Nov 12, 2004 35.57 35.57 34.00 34.11 50,900 -1.10(-3.12%)
Nov 11, 2004 34.51 35.48 34.42 35.21 213,100 +0.11(+0.31%)
Nov 10, 2004 33.81 36.44 33.81 35.10 276,500 +0.99(+2.90%)
Nov 09, 2004 35.39 35.40 33.43 34.11 210,700 -1.29(-3.64%)
Nov 08, 2004 33.36 35.40 32.25 35.40 355,700 +3.29(+10.25%)
Nov 05, 2004 33.09 33.09 31.26 32.11 411,200 +1.44(+4.70%)
Nov 04, 2004 28.29 31.50 28.26 30.67 214,900 +2.41(+8.53%)
Nov 03, 2004 29.60 29.97 27.76 28.26 236,900 -0.25(-0.88%)
Nov 02, 2004 27.99 29.69 27.40 28.51 326,700 +1.10(+4.02%)
Nov 01, 2004 26.50 27.99 26.30 27.41 202,200 +0.51(+1.90%)
Oct 29, 2004 27.94 28.14 25.90 26.90 295,700 -0.83(-2.99%)
Oct 28, 2004 31.95 31.95 26.65 27.73 580,700 -3.26(-10.52%)
Oct 27, 2004 32.99 33.90 30.81 30.99 457,200 -1.16(-3.61%)
Oct 26, 2004 32.79 34.05 30.78 32.15 236,200 -0.14(-0.43%)
Oct 25, 2004 28.75 32.89 27.59 32.29 568,400 +3.65(+12.74%)
Oct 22, 2004 28.35 29.22 27.60 28.64 176,100 +0.51(+1.81%)
Oct 21, 2004 29.20 30.30 27.70 28.13 245,700 -0.64(-2.22%)
Oct 20, 2004 29.40 30.62 27.34 28.77 701,900 +0.02(+0.07%)
Oct 19, 2004 25.34 29.28 25.16 28.75 857,900 +3.70(+14.77%)
Oct 18, 2004 24.87 25.49 24.05 25.05 209,200 +0.55(+2.24%)
Oct 15, 2004 24.00 24.96 24.00 24.50 105,000 +0.50(+2.08%)
Oct 14, 2004 24.50 24.97 24.00 24.00 143,300 -0.50(-2.04%)
Oct 13, 2004 25.30 25.75 24.00 24.50 205,000 -0.75(-2.97%)
Oct 12, 2004 24.33 25.90 23.79 25.25 236,600 +0.27(+1.08%)
Oct 11, 2004 24.40 25.05 23.50 24.98 291,400 +0.21(+0.84%)
Oct 08, 2004 26.18 26.89 24.41 24.77 343,100 -1.83(-6.88%)
Oct 07, 2004 27.93 28.00 25.85 26.60 238,000 -0.82(-2.99%)
Oct 06, 2004 26.15 27.88 24.60 27.42 652,600 +0.99(+3.75%)
Oct 05, 2004 26.50 27.00 25.81 26.43 236,700 -0.27(-1.01%)
Oct 04, 2004 26.71 29.86 24.37 26.70 895,700 +0.40(+1.52%)
Oct 01, 2004 20.65 27.10 20.35 26.30 759,200 +5.55(+26.75%)
Sep 30, 2004 21.08 21.29 20.34 20.75 1,120,600 -0.40(-1.89%)
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.