Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.58 15.71 15.46 15.46 47,547,752 -0.25(-1.59%)
May 27, 2005 15.93 15.93 15.52 15.71 66,754,356 -0.30(-1.90%)
May 26, 2005 15.90 16.03 15.82 16.01 28,953,042 +0.13(+0.80%)
May 25, 2005 15.89 16.01 15.71 15.88 27,104,906 -0.09(-0.59%)
May 24, 2005 15.83 15.99 15.72 15.98 25,456,584 +0.04(+0.28%)
May 23, 2005 15.79 15.98 15.79 15.93 30,714,718 +0.10(+0.63%)
May 20, 2005 15.90 15.92 15.77 15.83 48,857,636 -0.08(-0.49%)
May 19, 2005 15.73 15.93 15.66 15.91 40,192,932 +0.16(+0.98%)
May 18, 2005 15.64 15.78 15.58 15.76 37,308,368 +0.13(+0.85%)
May 17, 2005 15.59 15.64 15.48 15.62 40,008,824 -0.02(-0.11%)
May 16, 2005 15.51 15.65 15.43 15.64 41,558,052 +0.21(+1.33%)
May 13, 2005 15.45 15.46 15.32 15.43 32,403,292 +0.13(+0.83%)
May 12, 2005 15.37 15.46 15.25 15.31 26,613,406 -0.01(-0.07%)
May 11, 2005 15.23 15.34 15.20 15.32 29,434,796 -0.01(-0.04%)
May 10, 2005 15.42 15.57 15.27 15.32 39,079,792 -0.17(-1.11%)
May 09, 2005 15.27 15.50 15.17 15.50 30,311,302 +0.20(+1.30%)
May 06, 2005 15.47 15.50 15.29 15.30 33,486,470 -0.13(-0.86%)
May 05, 2005 15.34 15.50 15.32 15.43 31,812,336 +0.01(+0.07%)
May 04, 2005 15.24 15.42 15.22 15.42 36,720,484 +0.18(+1.20%)
May 03, 2005 15.21 15.31 15.10 15.24 39,246,756 +0.05(+0.33%)
May 02, 2005 15.10 15.21 15.07 15.19 32,112,508 +0.13(+0.88%)
Apr 29, 2005 14.84 15.08 14.80 15.05 38,458,692 +0.27(+1.80%)
Apr 28, 2005 14.88 14.99 14.73 14.79 39,658,656 -0.13(-0.85%)
Apr 27, 2005 14.88 14.95 14.80 14.91 29,714,930 +0.01(+0.04%)
Apr 26, 2005 14.93 15.01 14.85 14.91 39,161,740 -0.07(-0.44%)
Apr 25, 2005 15.05 15.07 14.90 14.98 43,594,088 -0.11(-0.70%)
Apr 22, 2005 15.09 15.12 14.95 15.08 34,741,844 -0.02(-0.11%)
Apr 21, 2005 14.96 15.10 14.88 15.10 36,868,492 +0.27(+1.83%)
Apr 20, 2005 15.07 15.19 14.70 14.83 56,562,084 -0.37(-2.41%)
Apr 19, 2005 15.31 15.43 15.07 15.19 41,380,800 -0.10(-0.65%)
Apr 18, 2005 15.27 15.37 15.06 15.29 55,468,616 -0.06(-0.40%)
Apr 15, 2005 15.51 15.64 15.31 15.35 111,885,400 +0.14(+0.95%)
Apr 14, 2005 15.22 15.36 15.10 15.21 84,643,496 +0.09(+0.62%)
Apr 13, 2005 14.90 15.19 14.82 15.11 67,388,448 +0.22(+1.49%)
Apr 12, 2005 14.63 14.90 14.59 14.89 37,610,888 +0.23(+1.59%)
Apr 11, 2005 14.74 14.83 14.56 14.66 33,475,640 -0.08(-0.53%)
Apr 08, 2005 14.69 14.90 14.68 14.74 39,643,672 -0.17(-1.12%)
Apr 07, 2005 14.43 14.91 14.27 14.90 116,354,928 +0.02(+0.15%)
Apr 06, 2005 15.01 15.05 14.85 14.88 68,720,536 -0.02(-0.15%)
Apr 05, 2005 14.80 14.99 14.74 14.90 96,835,160 +0.54(+3.74%)
Apr 04, 2005 14.49 14.49 14.29 14.37 42,691,772 -0.12(-0.84%)
Apr 01, 2005 14.61 14.70 14.37 14.49 43,461,240 -0.07(-0.46%)
Mar 31, 2005 14.63 14.63 14.43 14.55 38,568,256 -0.01(-0.08%)
Mar 30, 2005 14.35 14.59 14.28 14.57 39,072,572 +0.36(+2.54%)
Mar 29, 2005 14.40 14.45 14.21 14.21 49,580,720 -0.33(-2.25%)
Mar 28, 2005 14.57 14.74 14.48 14.53 28,560,636 +0.03(+0.23%)
Mar 24, 2005 14.54 14.70 14.29 14.50 39,903,592 +0.07(+0.50%)
Mar 23, 2005 14.08 14.45 14.08 14.43 58,831,684 +0.34(+2.44%)
Mar 22, 2005 14.34 14.42 14.07 14.08 44,600,192 -0.16(-1.13%)
Mar 21, 2005 14.29 14.35 14.07 14.24 31,402,964 -0.07(-0.46%)
Mar 18, 2005 14.41 14.46 14.17 14.31 53,752,244 -0.10(-0.69%)
Mar 17, 2005 14.38 14.49 14.29 14.41 30,863,450 -0.02(-0.15%)
Mar 16, 2005 14.55 14.64 14.38 14.43 36,129,164 -0.13(-0.91%)
Mar 15, 2005 14.82 14.86 14.56 14.57 35,735,676 -0.13(-0.90%)
Mar 14, 2005 14.70 14.73 14.56 14.70 36,675,720 +0.09(+0.65%)
Mar 11, 2005 14.88 14.88 14.56 14.60 30,145,964 -0.22(-1.46%)
Mar 10, 2005 14.86 14.91 14.76 14.82 33,849,996 +0.01(+0.04%)
Mar 09, 2005 14.85 14.88 14.72 14.81 39,276,900 -0.01(-0.07%)
Mar 08, 2005 15.11 15.15 14.81 14.83 40,700,500 -0.23(-1.55%)
Mar 07, 2005 14.95 15.10 14.90 15.06 41,258,424 +0.18(+1.23%)
Mar 04, 2005 14.90 14.96 14.80 14.88 33,886,456 +0.14(+0.98%)
Mar 03, 2005 14.89 14.89 14.68 14.73 38,123,144 -0.01(-0.08%)
Mar 02, 2005 14.79 14.85 14.63 14.74 41,985,296 +0.00(+0.00%)
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.