Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.21 16.32 16.12 16.18 83,779 -0.14(-0.85%)
Jun 29, 2005 16.77 17.28 16.26 16.32 155,436 -0.31(-1.89%)
Jun 28, 2005 16.44 16.95 16.27 16.63 93,629 +0.14(+0.84%)
Jun 27, 2005 16.83 16.84 16.49 16.49 54,229 -0.37(-2.19%)
Jun 24, 2005 16.86 16.92 16.60 16.86 132,488 +0.00(+0.00%)
Jun 23, 2005 16.82 17.09 16.80 16.86 52,172 +0.06(+0.33%)
Jun 22, 2005 15.93 16.85 15.93 16.80 55,311 +0.90(+5.63%)
Jun 21, 2005 15.58 16.07 15.58 15.91 31,282 +0.24(+1.53%)
Jun 20, 2005 15.70 15.73 15.66 15.67 17,210 -0.03(-0.18%)
Jun 17, 2005 15.52 15.71 15.30 15.70 42,322 +0.22(+1.43%)
Jun 16, 2005 14.92 15.47 14.78 15.47 23,380 +0.52(+3.46%)
Jun 15, 2005 14.93 15.07 14.87 14.96 32,472 +0.01(+0.06%)
Jun 14, 2005 14.97 15.01 14.92 14.95 36,694 -0.02(-0.12%)
Jun 13, 2005 14.69 15.03 14.69 14.97 46,111 +0.21(+1.44%)
Jun 10, 2005 14.64 14.75 14.60 14.75 36,585 +0.06(+0.44%)
Jun 09, 2005 14.50 14.78 14.43 14.69 15,586 +0.14(+0.95%)
Jun 08, 2005 14.52 14.64 14.50 14.55 12,989 +0.00(+0.00%)
Jun 07, 2005 14.78 14.82 14.49 14.55 29,766 -0.29(-1.93%)
Jun 06, 2005 14.04 14.89 14.04 14.84 33,338 -0.08(-0.56%)
Jun 03, 2005 14.92 14.98 14.78 14.92 29,983 +0.00(+0.00%)
Jun 02, 2005 14.86 14.95 14.80 14.92 29,874 -0.04(-0.25%)
Jun 01, 2005 14.62 14.96 14.62 14.96 21,864 +0.34(+2.34%)
May 31, 2005 14.70 14.87 14.46 14.62 47,193 -0.07(-0.50%)
May 27, 2005 14.43 14.78 14.38 14.69 23,705 +0.15(+1.02%)
May 26, 2005 14.61 14.62 14.41 14.54 17,860 -0.08(-0.57%)
May 25, 2005 15.17 15.21 14.62 14.62 40,157 -0.58(-3.83%)
May 24, 2005 15.23 15.23 15.09 15.21 12,880 +0.03(+0.18%)
May 23, 2005 15.29 15.44 15.10 15.18 27,385 -0.01(-0.06%)
May 20, 2005 14.92 15.29 14.87 15.19 21,756 +0.22(+1.48%)
May 19, 2005 14.86 15.06 14.81 14.97 23,705 +0.10(+0.68%)
May 18, 2005 14.18 14.93 14.18 14.86 56,286 +0.71(+5.03%)
May 17, 2005 13.80 14.21 13.80 14.15 13,205 +0.43(+3.16%)
May 16, 2005 13.40 13.79 13.40 13.72 31,065 +0.29(+2.13%)
May 13, 2005 13.47 13.49 13.16 13.43 32,797 -0.01(-0.07%)
May 12, 2005 14.05 14.09 13.44 13.44 27,601 -0.67(-4.72%)
May 11, 2005 13.77 14.17 13.66 14.11 27,493 +0.29(+2.07%)
May 10, 2005 13.57 13.82 13.57 13.82 42,864 +0.16(+1.15%)
May 09, 2005 13.40 13.75 13.40 13.66 46,219 +0.21(+1.58%)
May 06, 2005 13.98 14.07 13.38 13.45 52,172 -0.58(-4.15%)
May 05, 2005 14.21 14.23 13.81 14.03 57,476 -0.23(-1.62%)
May 04, 2005 13.91 14.30 13.77 14.26 62,455 +0.35(+2.52%)
May 03, 2005 13.77 13.96 13.51 13.91 43,729 +0.06(+0.40%)
May 02, 2005 13.90 13.92 13.62 13.86 49,033 -0.08(-0.60%)
Apr 29, 2005 14.01 14.11 13.37 13.94 92,222 +0.07(+0.53%)
Apr 28, 2005 13.21 13.89 12.43 13.87 245,169 +0.49(+3.66%)
Apr 27, 2005 14.87 14.87 13.34 13.38 125,453 -1.90(-12.45%)
Apr 26, 2005 15.38 15.41 15.11 15.28 49,683 -0.13(-0.84%)
Apr 25, 2005 15.23 15.58 15.23 15.41 51,198 +0.18(+1.15%)
Apr 22, 2005 15.20 15.38 15.15 15.23 87,026 +0.04(+0.24%)
Apr 21, 2005 15.15 15.30 15.15 15.20 63,538 +0.17(+1.11%)
Apr 20, 2005 15.24 15.24 14.80 15.03 33,338 -0.21(-1.39%)
Apr 19, 2005 14.87 15.24 14.78 15.24 37,993 +0.41(+2.74%)
Apr 18, 2005 15.24 15.33 14.78 14.84 74,146 -0.34(-2.25%)
Apr 15, 2005 15.38 15.43 15.06 15.18 43,297 -0.20(-1.32%)
Apr 14, 2005 15.51 15.56 15.23 15.38 43,838 -0.25(-1.60%)
Apr 13, 2005 15.70 15.81 15.42 15.63 76,094 +0.00(+0.00%)
Apr 12, 2005 15.29 15.66 15.13 15.63 77,068 +0.26(+1.68%)
Apr 11, 2005 15.52 15.56 15.35 15.37 52,281 -0.18(-1.19%)
Apr 08, 2005 15.34 15.56 15.24 15.56 62,780 +0.16(+1.02%)
Apr 07, 2005 15.47 15.47 15.24 15.40 94,712 -0.24(-1.54%)
Apr 06, 2005 15.47 15.71 15.47 15.64 42,539 +0.24(+1.56%)
Apr 05, 2005 15.31 15.55 15.30 15.40 61,698 -0.03(-0.18%)
Apr 04, 2005 16.25 16.25 15.29 15.43 104,562 -0.83(-5.11%)
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.