Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.14 14.14 13.85 13.91 1,474,908 -0.28(-1.96%)
May 27, 2005 14.15 14.27 14.06 14.19 644,368 -0.02(-0.16%)
May 26, 2005 14.17 14.22 14.11 14.21 885,475 +0.08(+0.59%)
May 25, 2005 14.24 14.27 14.08 14.13 1,170,505 -0.19(-1.32%)
May 24, 2005 14.30 14.33 14.23 14.32 1,367,425 +0.04(+0.26%)
May 23, 2005 14.36 14.43 14.21 14.28 1,418,115 -0.10(-0.68%)
May 20, 2005 14.28 14.43 14.28 14.38 1,304,395 +0.06(+0.42%)
May 19, 2005 14.48 14.51 14.26 14.32 2,403,112 -0.02(-0.11%)
May 18, 2005 14.27 14.39 14.21 14.33 2,127,637 +0.13(+0.90%)
May 17, 2005 14.02 14.24 13.98 14.21 1,026,663 +0.08(+0.53%)
May 16, 2005 13.94 14.14 13.94 14.13 1,138,260 +0.12(+0.86%)
May 13, 2005 14.02 14.12 13.95 14.01 2,272,938 -0.03(-0.22%)
May 12, 2005 13.90 14.11 13.87 14.04 2,061,554 +0.16(+1.14%)
May 11, 2005 13.69 13.93 13.66 13.88 1,681,913 +0.17(+1.21%)
May 10, 2005 13.53 13.72 13.47 13.72 1,342,346 +0.15(+1.11%)
May 09, 2005 13.63 13.68 13.48 13.56 1,389,452 -0.12(-0.88%)
May 06, 2005 13.68 13.81 13.62 13.69 1,329,209 +0.03(+0.22%)
May 05, 2005 13.51 13.81 13.41 13.66 1,718,139 +0.08(+0.55%)
May 04, 2005 13.34 13.76 13.24 13.58 2,505,155 +0.23(+1.75%)
May 03, 2005 13.11 13.41 13.01 13.35 2,498,785 +0.23(+1.72%)
May 02, 2005 13.19 13.53 12.98 13.12 5,680,687 +0.39(+3.08%)
Apr 29, 2005 12.77 12.81 12.28 12.73 2,240,428 +0.11(+0.90%)
Apr 28, 2005 12.46 12.62 12.37 12.62 1,798,419 +0.15(+1.21%)
Apr 27, 2005 12.04 12.50 11.98 12.46 1,508,215 +0.44(+3.63%)
Apr 26, 2005 12.28 12.36 12.02 12.03 1,532,896 -0.25(-2.03%)
Apr 25, 2005 12.12 12.30 12.11 12.28 1,609,461 +0.18(+1.49%)
Apr 22, 2005 12.31 12.49 12.06 12.10 1,895,287 -0.21(-1.71%)
Apr 21, 2005 12.16 12.38 12.07 12.31 913,474 +0.27(+2.25%)
Apr 20, 2005 12.34 12.34 12.04 12.04 1,225,441 -0.32(-2.62%)
Apr 19, 2005 12.45 12.56 12.30 12.36 1,257,951 -0.02(-0.18%)
Apr 18, 2005 12.54 12.66 12.30 12.38 1,763,919 -0.26(-2.03%)
Apr 15, 2005 12.62 12.82 12.60 12.64 2,099,903 -0.02(-0.18%)
Apr 14, 2005 12.62 12.85 12.59 12.66 1,727,427 +0.04(+0.30%)
Apr 13, 2005 12.55 12.66 12.49 12.62 953,814 +0.02(+0.12%)
Apr 12, 2005 12.44 12.70 12.37 12.61 1,175,282 +0.11(+0.84%)
Apr 11, 2005 12.65 12.71 12.44 12.50 1,415,991 -0.14(-1.07%)
Apr 08, 2005 12.63 12.75 12.62 12.64 1,309,437 +0.01(+0.06%)
Apr 07, 2005 12.43 12.64 12.43 12.63 1,856,540 +0.16(+1.27%)
Apr 06, 2005 12.37 12.51 12.34 12.47 1,185,500 +0.10(+0.79%)
Apr 05, 2005 12.36 12.43 12.25 12.37 1,583,453 -0.02(-0.18%)
Apr 04, 2005 12.40 12.45 12.25 12.40 1,537,540 -0.06(-0.48%)
Apr 01, 2005 12.59 12.65 12.43 12.46 1,428,996 -0.11(-0.90%)
Mar 31, 2005 12.62 12.70 12.56 12.57 1,419,574 -0.08(-0.60%)
Mar 30, 2005 12.57 12.73 12.53 12.65 1,408,826 +0.04(+0.30%)
Mar 29, 2005 12.63 12.86 12.55 12.61 1,223,451 -0.19(-1.47%)
Mar 28, 2005 12.81 12.89 12.74 12.80 1,180,059 -0.02(-0.12%)
Mar 24, 2005 12.74 12.98 12.74 12.81 984,466 +0.14(+1.07%)
Mar 23, 2005 12.70 12.90 12.68 12.68 1,157,368 -0.04(-0.30%)
Mar 22, 2005 12.91 12.93 12.66 12.71 1,317,797 -0.15(-1.17%)
Mar 21, 2005 12.94 12.97 12.78 12.86 1,518,830 -0.01(-0.06%)
Mar 18, 2005 12.89 13.07 12.80 12.87 2,974,764 -0.08(-0.58%)
Mar 17, 2005 13.08 13.16 12.88 12.95 1,765,246 -0.07(-0.52%)
Mar 16, 2005 13.08 13.17 12.95 13.01 1,456,065 -0.11(-0.80%)
Mar 15, 2005 13.23 13.31 13.09 13.12 1,902,187 -0.08(-0.63%)
Mar 14, 2005 13.13 13.37 13.13 13.20 1,831,195 +0.04(+0.29%)
Mar 11, 2005 12.95 13.17 12.89 13.17 1,884,804 +0.22(+1.69%)
Mar 10, 2005 12.74 13.00 12.71 12.95 1,406,703 +0.21(+1.66%)
Mar 09, 2005 12.83 12.83 12.59 12.74 1,896,349 -0.11(-0.88%)
Mar 08, 2005 12.92 12.93 12.74 12.85 1,480,747 -0.11(-0.81%)
Mar 07, 2005 12.89 13.01 12.74 12.95 1,529,048 -0.06(-0.46%)
Mar 04, 2005 13.14 13.15 12.93 13.01 1,422,361 -0.05(-0.35%)
Mar 03, 2005 13.39 13.41 12.92 13.06 1,956,460 -0.33(-2.48%)
Mar 02, 2005 13.33 13.69 13.23 13.39 3,022,667 +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.