Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 16.00 16.27 15.97 16.26 86,810 +0.17(+1.03%)
Mar 31, 2005 16.16 16.16 15.96 16.09 50,549 +0.00(+0.00%)
Mar 30, 2005 16.54 16.55 15.80 16.09 237,267 -1.05(-6.14%)
Mar 29, 2005 17.33 17.44 17.07 17.15 52,714 -0.11(-0.64%)
Mar 28, 2005 17.61 17.61 17.05 17.26 80,315 -0.27(-1.53%)
Mar 24, 2005 17.53 17.77 17.51 17.53 95,686 -0.05(-0.26%)
Mar 23, 2005 17.63 17.70 17.51 17.57 51,631 -0.06(-0.31%)
Mar 22, 2005 17.44 17.78 17.44 17.63 48,709 +0.18(+1.06%)
Mar 21, 2005 17.00 17.44 17.00 17.44 57,801 +0.24(+1.40%)
Mar 18, 2005 17.63 17.63 16.94 17.20 116,360 -0.33(-1.90%)
Mar 17, 2005 17.47 17.55 17.37 17.53 49,575 +0.06(+0.37%)
Mar 16, 2005 17.46 17.55 17.36 17.47 218,541 +0.01(+0.05%)
Mar 15, 2005 17.21 17.51 17.00 17.46 101,964 +0.29(+1.67%)
Mar 14, 2005 17.26 17.69 17.13 17.17 79,666 +0.06(+0.32%)
Mar 11, 2005 17.66 17.66 16.95 17.12 108,675 -0.55(-3.09%)
Mar 10, 2005 17.46 17.78 17.37 17.66 99,907 +0.06(+0.37%)
Mar 09, 2005 17.88 17.92 17.57 17.60 88,758 -0.18(-1.04%)
Mar 08, 2005 17.59 17.81 17.55 17.78 118,742 +0.25(+1.42%)
Mar 07, 2005 17.00 17.69 17.00 17.53 109,974 +0.70(+4.17%)
Mar 04, 2005 16.66 16.87 16.08 16.83 101,315 +0.06(+0.39%)
Mar 03, 2005 17.38 17.60 16.63 16.77 71,440 -0.57(-3.30%)
Mar 02, 2005 16.63 17.45 16.17 17.34 418,465 -3.82(-18.03%)
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.