Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.01 16.12 15.77 15.86 164,291 -0.11(-0.67%)
May 27, 2005 15.84 16.08 15.76 15.97 69,962 -0.02(-0.10%)
May 26, 2005 15.85 15.99 15.68 15.99 111,139 +0.40(+2.54%)
May 25, 2005 15.81 15.81 15.44 15.59 192,782 -0.13(-0.84%)
May 24, 2005 15.68 15.72 15.53 15.72 182,327 -0.02(-0.10%)
May 23, 2005 15.39 15.78 15.31 15.74 230,427 +0.35(+2.25%)
May 20, 2005 15.30 15.39 15.16 15.39 107,866 +0.10(+0.65%)
May 19, 2005 15.16 15.35 15.13 15.30 289,244 +0.12(+0.76%)
May 18, 2005 15.11 15.21 15.06 15.18 170,939 +0.07(+0.49%)
May 17, 2005 14.86 15.19 14.85 15.11 194,838 +0.08(+0.55%)
May 16, 2005 14.86 15.06 14.72 15.02 212,555 +0.20(+1.34%)
May 13, 2005 14.39 14.97 14.39 14.82 127,194 +0.43(+2.98%)
May 12, 2005 14.73 14.81 14.25 14.40 108,043 -0.34(-2.30%)
May 11, 2005 14.59 14.86 14.59 14.73 119,905 +0.10(+0.68%)
May 10, 2005 14.78 14.85 14.59 14.63 137,553 -0.22(-1.50%)
May 09, 2005 14.85 14.94 14.58 14.86 92,559 +0.04(+0.28%)
May 06, 2005 14.65 15.00 14.54 14.82 56,054 +0.07(+0.45%)
May 05, 2005 14.77 15.00 14.73 14.75 98,918 -0.12(-0.83%)
May 04, 2005 14.73 15.06 14.56 14.87 139,907 +0.31(+2.15%)
May 03, 2005 14.54 14.90 14.52 14.56 169,294 +0.02(+0.11%)
May 02, 2005 14.78 14.78 14.06 14.54 146,026 -0.19(-1.29%)
Apr 29, 2005 14.37 14.82 13.86 14.73 118,723 +0.42(+2.94%)
Apr 28, 2005 14.40 14.68 14.27 14.31 141,863 -0.06(-0.40%)
Apr 27, 2005 13.89 15.11 13.89 14.37 237,823 +0.31(+2.17%)
Apr 26, 2005 14.22 14.22 13.87 14.07 201,991 -0.08(-0.58%)
Apr 25, 2005 14.05 14.37 13.95 14.15 176,326 +0.10(+0.70%)
Apr 22, 2005 13.21 14.80 13.21 14.05 376,690 +0.70(+5.26%)
Apr 21, 2005 12.84 13.56 12.84 13.35 97,207 +0.53(+4.12%)
Apr 20, 2005 12.80 13.07 12.74 12.82 156,777 -0.09(-0.70%)
Apr 19, 2005 12.67 12.93 12.29 12.91 86,612 +0.31(+2.42%)
Apr 18, 2005 12.49 12.64 12.22 12.60 91,382 +0.00(+0.00%)
Apr 15, 2005 12.86 12.94 12.38 12.60 69,547 -0.26(-1.99%)
Apr 14, 2005 13.07 13.08 12.71 12.86 110,376 -0.22(-1.70%)
Apr 13, 2005 13.49 13.70 13.04 13.08 55,555 -0.54(-3.94%)
Apr 12, 2005 13.55 13.69 13.23 13.62 75,955 -0.01(-0.06%)
Apr 11, 2005 13.67 13.81 13.25 13.63 110,800 -0.07(-0.54%)
Apr 08, 2005 13.96 14.18 13.70 13.70 72,612 -0.35(-2.52%)
Apr 07, 2005 14.07 14.12 13.85 14.06 81,979 -0.02(-0.12%)
Apr 06, 2005 13.72 14.12 13.72 14.07 240,594 +0.55(+4.09%)
Apr 05, 2005 13.21 13.60 13.19 13.52 196,818 +0.31(+2.31%)
Apr 04, 2005 13.37 13.37 13.04 13.22 131,325 -0.17(-1.23%)
Apr 01, 2005 13.39 13.74 13.18 13.38 225,226 +0.21(+1.63%)
Mar 31, 2005 13.39 13.39 13.03 13.17 140,844 -0.17(-1.30%)
Mar 30, 2005 13.17 13.43 13.13 13.34 198,483 +0.23(+1.76%)
Mar 29, 2005 13.15 13.39 13.02 13.11 131,174 -0.15(-1.12%)
Mar 28, 2005 13.19 13.67 13.19 13.26 74,632 +0.02(+0.19%)
Mar 24, 2005 13.31 13.39 13.07 13.23 85,396 -0.03(-0.24%)
Mar 23, 2005 13.21 13.41 13.17 13.26 82,145 +0.01(+0.11%)
Mar 22, 2005 13.62 13.70 13.22 13.25 55,870 -0.25(-1.83%)
Mar 21, 2005 13.43 13.74 13.25 13.50 79,613 -0.14(-1.03%)
Mar 18, 2005 13.65 13.98 13.40 13.64 226,492 -0.15(-1.08%)
Mar 17, 2005 13.88 14.15 13.61 13.78 121,389 -0.28(-2.00%)
Mar 16, 2005 14.20 14.21 13.83 14.07 96,122 -0.05(-0.35%)
Mar 15, 2005 14.71 14.91 14.01 14.12 94,364 -0.42(-2.90%)
Mar 14, 2005 14.52 14.63 14.37 14.54 51,115 +0.02(+0.11%)
Mar 11, 2005 14.51 14.61 13.76 14.52 98,906 -0.02(-0.17%)
Mar 10, 2005 15.15 15.15 14.49 14.54 55,366 -0.64(-4.19%)
Mar 09, 2005 14.62 15.27 14.46 15.18 113,302 +0.49(+3.31%)
Mar 08, 2005 14.84 15.05 14.47 14.69 77,660 -0.19(-1.28%)
Mar 07, 2005 15.07 15.19 14.81 14.88 55,299 -0.02(-0.17%)
Mar 04, 2005 15.26 15.26 14.86 14.91 47,624 -0.16(-1.04%)
Mar 03, 2005 15.47 15.47 14.66 15.06 60,565 -0.25(-1.62%)
Mar 02, 2005 15.31 15.47 15.06 15.31 61,618 -0.23(-1.49%)
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.