Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.41 13.48 13.37 13.45 5,525,714 +0.05(+0.40%)
May 27, 2005 13.31 13.39 13.25 13.39 2,852,878 +0.11(+0.83%)
May 26, 2005 13.20 13.30 13.17 13.28 3,009,399 +0.12(+0.94%)
May 25, 2005 13.02 13.19 13.02 13.16 2,704,482 +0.11(+0.82%)
May 24, 2005 13.04 13.08 12.95 13.05 4,734,127 +0.06(+0.49%)
May 23, 2005 13.01 13.03 12.91 12.99 2,073,265 +0.00(+0.02%)
May 20, 2005 13.01 13.02 12.88 12.99 3,091,081 -0.04(-0.29%)
May 19, 2005 13.04 13.08 12.92 13.02 3,012,821 -0.02(-0.12%)
May 18, 2005 13.11 13.16 12.96 13.04 2,553,093 -0.01(-0.11%)
May 17, 2005 12.87 13.07 12.82 13.05 2,285,809 +0.15(+1.14%)
May 16, 2005 12.81 12.95 12.75 12.91 2,875,544 +0.09(+0.69%)
May 13, 2005 13.03 13.03 12.59 12.82 4,170,479 -0.21(-1.58%)
May 12, 2005 13.10 13.23 12.96 13.02 3,267,275 -0.25(-1.92%)
May 11, 2005 13.27 13.28 13.16 13.28 3,453,732 +0.02(+0.18%)
May 10, 2005 13.22 13.44 13.16 13.26 6,933,123 +0.15(+1.14%)
May 09, 2005 13.00 13.13 12.98 13.11 6,133,410 +0.21(+1.61%)
May 06, 2005 12.89 12.98 12.86 12.90 2,420,948 -0.02(-0.16%)
May 05, 2005 12.86 12.99 12.81 12.92 3,836,909 +0.02(+0.14%)
May 04, 2005 12.74 12.90 12.71 12.90 2,597,141 +0.14(+1.12%)
May 03, 2005 12.75 12.86 12.73 12.76 2,337,555 -0.02(-0.18%)
May 02, 2005 12.70 12.83 12.70 12.78 2,268,275 +0.09(+0.74%)
Apr 29, 2005 12.58 12.69 12.44 12.69 4,214,100 +0.11(+0.91%)
Apr 28, 2005 12.70 12.77 12.54 12.57 2,833,206 -0.20(-1.57%)
Apr 27, 2005 12.60 12.81 12.55 12.77 2,095,503 +0.14(+1.15%)
Apr 26, 2005 12.73 12.77 12.63 12.63 1,819,239 -0.15(-1.21%)
Apr 25, 2005 12.65 12.78 12.65 12.78 1,301,778 +0.16(+1.26%)
Apr 22, 2005 12.56 12.70 12.53 12.62 1,921,020 +0.04(+0.35%)
Apr 21, 2005 12.46 12.59 12.41 12.58 1,953,094 +0.21(+1.70%)
Apr 20, 2005 12.44 12.48 12.33 12.37 2,976,898 -0.12(-0.94%)
Apr 19, 2005 12.41 12.53 12.40 12.49 2,485,523 +0.09(+0.72%)
Apr 18, 2005 12.23 12.52 12.22 12.40 2,955,087 +0.16(+1.28%)
Apr 15, 2005 12.49 12.50 12.24 12.24 3,922,012 -0.25(-2.02%)
Apr 14, 2005 12.66 12.67 12.47 12.49 2,163,928 -0.17(-1.35%)
Apr 13, 2005 12.75 12.84 12.66 12.66 2,137,841 -0.11(-0.86%)
Apr 12, 2005 12.65 12.81 12.55 12.77 2,344,825 +0.10(+0.78%)
Apr 11, 2005 12.58 12.69 12.55 12.68 1,726,866 +0.16(+1.29%)
Apr 08, 2005 12.62 12.65 12.50 12.51 2,472,266 -0.06(-0.48%)
Apr 07, 2005 12.58 12.64 12.54 12.58 1,448,891 -0.01(-0.06%)
Apr 06, 2005 12.59 12.66 12.54 12.58 1,296,646 +0.00(+0.04%)
Apr 05, 2005 12.47 12.58 12.47 12.58 2,105,339 +0.12(+0.96%)
Apr 04, 2005 12.55 12.55 12.43 12.46 4,415,525 -0.07(-0.56%)
Apr 01, 2005 12.71 12.81 12.43 12.53 6,272,398 -0.10(-0.76%)
Mar 31, 2005 12.53 12.68 12.53 12.62 2,237,057 +0.10(+0.80%)
Mar 30, 2005 12.33 12.52 12.33 12.52 2,563,784 +0.19(+1.54%)
Mar 29, 2005 12.41 12.42 12.29 12.33 4,224,791 -0.10(-0.79%)
Mar 28, 2005 12.47 12.48 12.36 12.43 2,634,347 +0.02(+0.13%)
Mar 24, 2005 12.17 12.47 12.16 12.42 5,126,713 +0.29(+2.37%)
Mar 23, 2005 12.27 12.27 12.13 12.13 4,480,956 -0.14(-1.12%)
Mar 22, 2005 12.44 12.50 12.27 12.27 4,163,637 -0.17(-1.34%)
Mar 21, 2005 12.45 12.50 12.39 12.43 2,814,389 -0.01(-0.11%)
Mar 18, 2005 12.45 12.45 12.33 12.45 4,889,793 +0.09(+0.72%)
Mar 17, 2005 12.35 12.41 12.30 12.36 1,972,766 +0.07(+0.61%)
Mar 16, 2005 12.42 12.48 12.21 12.28 3,042,756 -0.15(-1.24%)
Mar 15, 2005 12.59 12.65 12.41 12.44 3,153,519 -0.15(-1.19%)
Mar 14, 2005 12.38 12.59 12.38 12.59 4,917,163 +0.21(+1.70%)
Mar 11, 2005 12.46 12.56 12.35 12.38 2,248,603 -0.16(-1.31%)
Mar 10, 2005 12.51 12.60 12.39 12.54 2,908,473 +0.03(+0.24%)
Mar 09, 2005 12.78 12.78 12.50 12.51 2,953,377 -0.27(-2.12%)
Mar 08, 2005 12.78 12.82 12.69 12.78 7,751,652 -0.10(-0.80%)
Mar 07, 2005 12.83 12.92 12.73 12.88 3,774,900 +0.09(+0.68%)
Mar 04, 2005 12.64 12.80 12.62 12.80 3,871,549 +0.17(+1.31%)
Mar 03, 2005 12.71 12.73 12.59 12.63 5,967,481 -0.07(-0.57%)
Mar 02, 2005 12.75 12.78 12.66 12.70 4,106,759 -0.05(-0.38%)
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.