Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.30 15.40 15.00 15.27 97,800 -0.02(-0.13%)
May 27, 2005 15.19 15.47 15.10 15.29 34,900 +0.10(+0.66%)
May 26, 2005 14.85 15.33 14.83 15.19 40,000 +0.44(+2.98%)
May 25, 2005 15.32 15.51 14.72 14.75 96,700 -0.71(-4.59%)
May 24, 2005 15.19 15.46 15.05 15.46 52,000 +0.17(+1.11%)
May 23, 2005 15.18 15.55 15.14 15.29 61,200 -0.01(-0.07%)
May 20, 2005 15.52 15.52 15.17 15.30 57,200 -0.25(-1.61%)
May 19, 2005 15.57 15.60 15.28 15.55 64,200 -0.14(-0.89%)
May 18, 2005 15.10 15.79 15.04 15.69 103,900 +0.69(+4.60%)
May 17, 2005 15.05 15.08 14.70 15.00 58,000 -0.15(-0.99%)
May 16, 2005 14.95 15.31 14.86 15.15 59,600 +0.15(+1.00%)
May 13, 2005 15.30 15.30 14.75 15.00 63,100 -0.30(-1.96%)
May 12, 2005 15.24 15.80 15.14 15.30 107,300 +0.11(+0.72%)
May 11, 2005 15.26 15.26 14.70 15.19 74,200 -0.08(-0.52%)
May 10, 2005 15.13 15.45 15.04 15.27 73,800 -0.01(-0.07%)
May 09, 2005 15.25 15.30 15.00 15.28 64,400 +0.27(+1.80%)
May 06, 2005 15.20 15.24 14.76 15.01 108,400 -0.03(-0.20%)
May 05, 2005 14.70 15.05 14.63 15.04 106,000 +0.24(+1.62%)
May 04, 2005 14.31 14.82 14.20 14.80 95,000 +0.51(+3.57%)
May 03, 2005 13.98 14.44 13.98 14.29 90,900 +0.21(+1.49%)
May 02, 2005 13.66 14.11 13.64 14.08 45,400 +0.46(+3.38%)
Apr 29, 2005 13.90 13.95 13.15 13.62 197,800 -0.24(-1.73%)
Apr 28, 2005 14.35 14.35 13.85 13.86 74,900 -0.54(-3.75%)
Apr 27, 2005 14.31 14.43 14.06 14.40 87,500 +0.04(+0.28%)
Apr 26, 2005 14.26 14.62 14.17 14.36 96,500 +0.00(+0.00%)
Apr 25, 2005 14.11 14.50 14.03 14.36 58,100 +0.30(+2.13%)
Apr 22, 2005 14.63 14.63 14.00 14.06 101,400 -0.57(-3.90%)
Apr 21, 2005 14.15 14.72 13.93 14.63 91,900 +0.62(+4.43%)
Apr 20, 2005 14.27 14.35 13.95 14.01 108,500 -0.25(-1.75%)
Apr 19, 2005 14.20 14.34 13.96 14.26 116,300 +0.28(+2.00%)
Apr 18, 2005 13.72 14.10 13.51 13.98 97,700 +0.34(+2.49%)
Apr 15, 2005 13.81 14.31 13.63 13.64 84,400 -0.17(-1.23%)
Apr 14, 2005 13.98 14.05 13.81 13.81 107,700 -0.12(-0.86%)
Apr 13, 2005 14.10 14.29 13.87 13.93 130,000 -0.16(-1.14%)
Apr 12, 2005 13.90 14.30 13.41 14.09 123,400 +0.13(+0.93%)
Apr 11, 2005 14.02 14.09 13.95 13.96 75,900 -0.11(-0.78%)
Apr 08, 2005 14.36 14.58 14.01 14.07 100,400 -0.17(-1.19%)
Apr 07, 2005 14.17 14.35 14.05 14.24 87,200 +0.17(+1.21%)
Apr 06, 2005 14.24 14.36 14.07 14.07 94,900 -0.04(-0.28%)
Apr 05, 2005 14.26 14.52 13.95 14.11 77,600 -0.15(-1.05%)
Apr 04, 2005 14.19 14.40 13.86 14.26 94,500 -0.05(-0.35%)
Apr 01, 2005 14.43 14.68 14.08 14.31 126,200 -0.11(-0.76%)
Mar 31, 2005 14.70 14.70 14.25 14.42 153,400 -0.24(-1.64%)
Mar 30, 2005 14.45 14.66 14.31 14.66 66,000 +0.24(+1.66%)
Mar 29, 2005 14.60 14.85 14.27 14.42 97,000 -0.23(-1.57%)
Mar 28, 2005 14.77 14.87 14.59 14.65 61,800 -0.05(-0.34%)
Mar 24, 2005 14.65 14.90 14.63 14.70 79,000 +0.05(+0.34%)
Mar 23, 2005 14.77 14.83 14.63 14.65 54,600 -0.13(-0.88%)
Mar 22, 2005 15.02 15.19 14.75 14.78 103,600 -0.22(-1.47%)
Mar 21, 2005 14.84 15.05 14.55 15.00 138,500 +0.19(+1.28%)
Mar 18, 2005 14.89 14.91 14.65 14.81 187,200 -0.08(-0.54%)
Mar 17, 2005 14.92 14.99 14.75 14.89 122,800 +0.07(+0.47%)
Mar 16, 2005 15.01 15.45 14.77 14.82 209,000 -0.43(-2.82%)
Mar 15, 2005 15.50 15.75 15.14 15.25 113,100 -0.09(-0.59%)
Mar 14, 2005 14.65 15.40 14.60 15.34 98,600 +0.83(+5.72%)
Mar 11, 2005 14.52 14.84 14.44 14.51 83,800 -0.16(-1.09%)
Mar 10, 2005 15.00 15.30 14.67 14.67 116,300 -0.33(-2.20%)
Mar 09, 2005 15.15 15.28 14.78 15.00 113,000 -0.16(-1.06%)
Mar 08, 2005 15.25 15.57 15.16 15.16 71,200 -0.12(-0.79%)
Mar 07, 2005 15.56 15.80 15.15 15.28 149,600 -0.24(-1.55%)
Mar 04, 2005 15.88 15.97 15.45 15.52 158,600 -0.16(-1.02%)
Mar 03, 2005 16.15 16.36 15.65 15.68 166,400 -0.40(-2.49%)
Mar 02, 2005 16.24 16.49 15.95 16.08 118,600 -0.31(-1.89%)
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.