Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.