Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.14 14.14 13.86 13.92 1,474,464 -0.28(-1.96%)
May 27, 2005 14.16 14.27 14.07 14.19 644,174 -0.02(-0.16%)
May 26, 2005 14.17 14.22 14.11 14.22 885,209 +0.08(+0.59%)
May 25, 2005 14.25 14.27 14.08 14.13 1,170,153 -0.19(-1.32%)
May 24, 2005 14.30 14.34 14.23 14.32 1,367,014 +0.04(+0.26%)
May 23, 2005 14.37 14.44 14.21 14.29 1,417,688 -0.10(-0.68%)
May 20, 2005 14.29 14.44 14.29 14.38 1,304,002 +0.06(+0.42%)
May 19, 2005 14.49 14.51 14.26 14.32 2,402,389 -0.02(-0.11%)
May 18, 2005 14.27 14.40 14.22 14.34 2,126,996 +0.13(+0.90%)
May 17, 2005 14.02 14.24 13.98 14.21 1,026,354 +0.08(+0.53%)
May 16, 2005 13.95 14.14 13.95 14.13 1,137,918 +0.12(+0.86%)
May 13, 2005 14.02 14.13 13.95 14.01 2,272,254 -0.03(-0.21%)
May 12, 2005 13.91 14.11 13.87 14.04 2,060,934 +0.16(+1.14%)
May 11, 2005 13.69 13.94 13.67 13.89 1,681,407 +0.17(+1.21%)
May 10, 2005 13.53 13.73 13.47 13.72 1,341,942 +0.15(+1.11%)
May 09, 2005 13.64 13.68 13.49 13.57 1,389,034 -0.12(-0.88%)
May 06, 2005 13.68 13.82 13.62 13.69 1,328,809 +0.03(+0.22%)
May 05, 2005 13.52 13.81 13.41 13.66 1,717,622 +0.08(+0.56%)
May 04, 2005 13.34 13.77 13.24 13.58 2,504,401 +0.23(+1.75%)
May 03, 2005 13.12 13.41 13.02 13.35 2,498,034 +0.23(+1.72%)
May 02, 2005 13.19 13.53 12.99 13.12 5,678,978 +0.39(+3.08%)
Apr 29, 2005 12.78 12.82 12.29 12.73 2,239,754 +0.11(+0.90%)
Apr 28, 2005 12.47 12.62 12.38 12.62 1,797,878 +0.15(+1.21%)
Apr 27, 2005 12.04 12.51 11.99 12.47 1,507,761 +0.44(+3.63%)
Apr 26, 2005 12.29 12.36 12.02 12.03 1,532,435 -0.25(-2.03%)
Apr 25, 2005 12.12 12.30 12.11 12.28 1,608,977 +0.18(+1.50%)
Apr 22, 2005 12.32 12.50 12.06 12.10 1,894,717 -0.21(-1.71%)
Apr 21, 2005 12.16 12.39 12.08 12.31 913,199 +0.27(+2.25%)
Apr 20, 2005 12.35 12.35 12.04 12.04 1,225,072 -0.32(-2.62%)
Apr 19, 2005 12.45 12.57 12.30 12.36 1,257,573 -0.02(-0.18%)
Apr 18, 2005 12.54 12.66 12.30 12.39 1,763,388 -0.26(-2.03%)
Apr 15, 2005 12.62 12.82 12.60 12.64 2,099,271 -0.02(-0.18%)
Apr 14, 2005 12.63 12.85 12.60 12.66 1,726,908 +0.04(+0.30%)
Apr 13, 2005 12.55 12.66 12.49 12.63 953,527 +0.02(+0.12%)
Apr 12, 2005 12.45 12.70 12.37 12.61 1,174,929 +0.11(+0.84%)
Apr 11, 2005 12.66 12.72 12.45 12.51 1,415,565 -0.14(-1.07%)
Apr 08, 2005 12.63 12.75 12.63 12.64 1,309,043 +0.01(+0.06%)
Apr 07, 2005 12.44 12.64 12.44 12.63 1,855,981 +0.16(+1.27%)
Apr 06, 2005 12.38 12.51 12.34 12.48 1,185,143 +0.10(+0.79%)
Apr 05, 2005 12.36 12.43 12.25 12.38 1,582,977 -0.02(-0.18%)
Apr 04, 2005 12.40 12.45 12.26 12.40 1,537,078 -0.06(-0.48%)
Apr 01, 2005 12.59 12.65 12.43 12.46 1,428,566 -0.11(-0.90%)
Mar 31, 2005 12.63 12.70 12.56 12.57 1,419,147 -0.08(-0.60%)
Mar 30, 2005 12.57 12.73 12.54 12.65 1,408,402 +0.04(+0.30%)
Mar 29, 2005 12.63 12.87 12.55 12.61 1,223,082 -0.19(-1.47%)
Mar 28, 2005 12.82 12.90 12.75 12.80 1,179,704 -0.02(-0.12%)
Mar 24, 2005 12.74 12.98 12.74 12.82 984,170 +0.14(+1.07%)
Mar 23, 2005 12.70 12.91 12.68 12.68 1,157,020 -0.04(-0.30%)
Mar 22, 2005 12.91 12.94 12.66 12.72 1,317,400 -0.15(-1.17%)
Mar 21, 2005 12.94 12.97 12.79 12.87 1,518,373 -0.01(-0.06%)
Mar 18, 2005 12.89 13.07 12.80 12.88 2,973,869 -0.08(-0.58%)
Mar 17, 2005 13.08 13.16 12.88 12.95 1,764,714 -0.07(-0.52%)
Mar 16, 2005 13.08 13.18 12.96 13.02 1,455,627 -0.11(-0.80%)
Mar 15, 2005 13.23 13.31 13.09 13.12 1,901,615 -0.08(-0.63%)
Mar 14, 2005 13.13 13.37 13.13 13.21 1,830,644 +0.04(+0.29%)
Mar 11, 2005 12.95 13.17 12.90 13.17 1,884,237 +0.22(+1.69%)
Mar 10, 2005 12.74 13.00 12.72 12.95 1,406,280 +0.21(+1.66%)
Mar 09, 2005 12.83 12.83 12.59 12.74 1,895,778 -0.11(-0.88%)
Mar 08, 2005 12.93 12.94 12.74 12.85 1,480,301 -0.11(-0.81%)
Mar 07, 2005 12.89 13.02 12.74 12.96 1,528,588 -0.06(-0.46%)
Mar 04, 2005 13.14 13.15 12.94 13.02 1,421,933 -0.05(-0.35%)
Mar 03, 2005 13.40 13.42 12.93 13.06 1,955,871 -0.33(-2.48%)
Mar 02, 2005 13.34 13.69 13.23 13.40 3,021,757 +0.16(+1.20%)
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.