Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.25 15.53 15.25 15.34 895,928 +0.03(+0.20%)
May 27, 2005 15.40 15.41 15.15 15.31 651,443 -0.08(-0.52%)
May 26, 2005 15.36 15.70 15.27 15.39 1,874,205 +0.33(+2.19%)
May 25, 2005 15.16 15.21 14.88 15.06 1,000,240 -0.23(-1.50%)
May 24, 2005 15.42 15.42 15.18 15.29 728,000 -0.04(-0.26%)
May 23, 2005 15.20 15.50 15.01 15.33 1,470,795 +0.14(+0.92%)
May 20, 2005 15.25 15.37 15.02 15.19 1,173,934 -0.14(-0.91%)
May 19, 2005 14.82 15.71 14.80 15.33 2,900,687 +0.53(+3.58%)
May 18, 2005 14.79 14.90 14.55 14.80 1,109,800 -0.02(-0.13%)
May 17, 2005 14.91 14.96 14.65 14.82 1,115,882 +0.06(+0.41%)
May 16, 2005 14.90 14.97 14.45 14.76 1,704,848 -0.26(-1.73%)
May 13, 2005 14.00 15.24 13.98 15.02 3,914,477 +1.09(+7.82%)
May 12, 2005 14.15 14.28 13.85 13.93 835,109 -0.31(-2.18%)
May 11, 2005 13.95 14.30 13.88 14.24 877,342 +0.29(+2.08%)
May 10, 2005 14.04 14.16 13.78 13.95 929,680 -0.23(-1.62%)
May 09, 2005 14.12 14.24 13.98 14.18 443,447 +0.00(+0.00%)
May 06, 2005 14.16 14.21 13.98 14.18 537,585 +0.07(+0.50%)
May 05, 2005 14.19 14.34 14.06 14.11 612,870 -0.13(-0.91%)
May 04, 2005 14.30 14.31 14.01 14.24 881,335 +0.00(+0.00%)
May 03, 2005 14.09 14.25 13.88 14.24 1,066,880 +0.06(+0.42%)
May 02, 2005 14.32 14.34 14.02 14.18 867,551 -0.04(-0.28%)
Apr 29, 2005 14.50 14.61 14.01 14.22 1,012,040 -0.20(-1.39%)
Apr 28, 2005 14.60 14.79 14.37 14.42 779,529 -0.24(-1.64%)
Apr 27, 2005 14.84 14.84 14.48 14.66 788,326 -0.04(-0.27%)
Apr 26, 2005 14.65 14.90 14.43 14.70 1,094,338 +0.00(+0.00%)
Apr 25, 2005 14.65 15.00 14.42 14.70 1,987,511 +0.34(+2.37%)
Apr 22, 2005 14.60 14.63 14.05 14.36 1,904,976 -0.13(-0.90%)
Apr 21, 2005 13.55 14.85 13.53 14.49 2,995,625 +1.03(+7.65%)
Apr 20, 2005 13.90 13.94 13.35 13.46 996,868 -0.19(-1.39%)
Apr 19, 2005 13.42 13.70 13.35 13.65 1,089,321 +0.23(+1.71%)
Apr 18, 2005 13.70 13.82 13.26 13.42 1,481,111 -0.36(-2.61%)
Apr 15, 2005 13.80 14.16 13.55 13.78 2,117,565 -0.27(-1.92%)
Apr 14, 2005 14.27 14.31 13.75 14.05 2,555,294 +0.30(+2.18%)
Apr 13, 2005 13.91 13.97 13.75 13.75 800,241 -0.22(-1.57%)
Apr 12, 2005 13.95 14.04 13.70 13.97 998,222 -0.03(-0.21%)
Apr 11, 2005 14.22 14.32 14.00 14.00 950,631 -0.20(-1.41%)
Apr 08, 2005 14.13 14.33 14.08 14.20 985,764 +0.01(+0.07%)
Apr 07, 2005 14.12 14.30 14.06 14.19 687,877 +0.02(+0.14%)
Apr 06, 2005 14.25 14.37 14.12 14.17 799,352 -0.09(-0.63%)
Apr 05, 2005 14.59 14.74 14.12 14.26 1,101,499 -0.25(-1.72%)
Apr 04, 2005 14.77 14.90 14.39 14.51 1,008,714 -0.35(-2.36%)
Apr 01, 2005 15.11 15.24 14.70 14.86 859,301 -0.21(-1.39%)
Mar 31, 2005 15.40 15.44 15.04 15.07 1,005,436 -0.28(-1.82%)
Mar 30, 2005 15.46 15.77 14.98 15.35 1,430,465 +0.37(+2.47%)
Mar 29, 2005 15.23 15.45 14.86 14.98 1,408,921 -0.22(-1.45%)
Mar 28, 2005 15.74 15.80 15.17 15.20 1,523,885 -0.41(-2.63%)
Mar 24, 2005 16.00 16.18 15.52 15.61 1,502,114 -0.24(-1.51%)
Mar 23, 2005 15.53 16.24 15.30 15.85 2,631,082 +0.20(+1.28%)
Mar 22, 2005 16.95 17.05 15.51 15.65 6,110,093 -1.38(-8.10%)
Mar 21, 2005 15.20 18.98 14.76 17.03 18,064,172 +3.91(+29.80%)
Mar 18, 2005 13.63 13.63 12.95 13.12 1,551,155 -0.45(-3.32%)
Mar 17, 2005 13.40 13.73 13.36 13.57 954,610 +0.06(+0.44%)
Mar 16, 2005 13.57 13.92 13.51 13.51 1,385,553 -0.24(-1.75%)
Mar 15, 2005 14.17 14.19 13.56 13.75 1,617,065 -0.26(-1.86%)
Mar 14, 2005 14.11 14.16 13.94 14.01 1,131,030 +0.01(+0.07%)
Mar 11, 2005 14.33 14.38 13.95 14.00 1,572,760 -0.30(-2.10%)
Mar 10, 2005 14.54 14.56 14.03 14.30 1,742,543 -0.25(-1.72%)
Mar 09, 2005 14.68 14.87 14.47 14.55 1,803,125 -0.17(-1.15%)
Mar 08, 2005 15.12 15.26 14.64 14.72 1,908,562 -0.46(-3.03%)
Mar 07, 2005 15.09 15.36 15.05 15.18 1,874,219 +0.02(+0.13%)
Mar 04, 2005 15.34 15.39 15.04 15.16 1,368,575 -0.03(-0.20%)
Mar 03, 2005 15.68 15.75 15.12 15.19 2,240,255 -0.26(-1.68%)
Mar 02, 2005 15.07 15.61 14.75 15.45 7,434,368 -1.71(-9.97%)
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.