Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.94 16.28 15.80 15.81 282,850 -0.13(-0.83%)
Jun 29, 2005 15.67 16.00 15.60 15.95 251,690 +0.23(+1.45%)
Jun 28, 2005 16.00 16.04 15.69 15.72 244,449 -0.28(-1.74%)
Jun 27, 2005 16.00 16.17 15.97 16.00 301,063 +0.04(+0.23%)
Jun 24, 2005 15.93 16.16 15.65 15.96 412,974 +0.07(+0.46%)
Jun 23, 2005 16.06 16.38 15.84 15.89 381,376 -0.19(-1.16%)
Jun 22, 2005 16.02 16.21 15.78 16.07 276,925 +0.10(+0.60%)
Jun 21, 2005 16.43 16.53 15.93 15.98 238,085 -0.46(-2.80%)
Jun 20, 2005 16.45 16.66 16.29 16.44 237,976 -0.01(-0.08%)
Jun 17, 2005 16.38 16.57 16.20 16.45 471,783 +0.11(+0.70%)
Jun 16, 2005 16.12 16.35 16.04 16.34 412,426 +0.22(+1.36%)
Jun 15, 2005 16.24 16.25 16.06 16.12 805,103 +0.08(+0.48%)
Jun 14, 2005 16.16 16.25 15.99 16.04 624,509 -0.10(-0.65%)
Jun 13, 2005 15.81 16.25 15.77 16.15 700,981 +0.33(+2.10%)
Jun 10, 2005 15.72 16.02 15.68 15.81 600,481 +0.14(+0.87%)
Jun 09, 2005 15.26 15.69 15.22 15.68 371,940 +0.48(+3.18%)
Jun 08, 2005 15.04 15.47 14.97 15.19 537,393 +0.15(+1.03%)
Jun 07, 2005 15.29 15.55 14.97 15.04 531,907 -0.22(-1.43%)
Jun 06, 2005 15.52 15.56 15.25 15.26 577,111 -0.15(-1.01%)
Jun 03, 2005 15.30 15.49 15.16 15.41 504,478 +0.15(+0.96%)
Jun 02, 2005 15.22 15.65 15.13 15.27 850,745 +0.08(+0.54%)
Jun 01, 2005 14.56 15.18 14.51 15.18 599,713 +0.90(+6.28%)
May 31, 2005 14.24 14.47 14.00 14.29 529,933 -0.02(-0.16%)
May 27, 2005 14.17 14.36 14.10 14.31 321,909 +0.24(+1.72%)
May 26, 2005 14.14 14.14 13.90 14.07 266,392 +0.04(+0.29%)
May 25, 2005 13.92 14.17 13.71 14.03 408,366 +0.04(+0.26%)
May 24, 2005 13.88 14.01 13.73 13.99 314,887 +0.08(+0.56%)
May 23, 2005 13.67 13.99 13.59 13.91 428,773 +0.32(+2.35%)
May 20, 2005 14.01 14.02 13.58 13.59 297,113 -0.41(-2.93%)
May 19, 2005 13.68 14.05 13.64 14.00 429,212 +0.36(+2.67%)
May 18, 2005 14.06 14.22 13.53 13.64 576,343 -0.27(-1.97%)
May 17, 2005 13.63 14.04 13.44 13.91 958,048 +0.99(+7.69%)
May 16, 2005 12.90 12.96 12.56 12.92 1,048,565 +0.03(+0.21%)
May 13, 2005 13.07 13.22 12.78 12.89 422,190 -0.11(-0.84%)
May 12, 2005 13.85 13.85 12.89 13.00 856,779 -0.85(-6.12%)
May 11, 2005 13.77 13.89 13.59 13.85 505,466 +0.09(+0.63%)
May 10, 2005 14.06 14.15 13.73 13.76 554,290 -0.36(-2.55%)
May 09, 2005 13.90 14.12 13.79 14.12 515,340 +0.25(+1.81%)
May 06, 2005 14.06 14.06 13.72 13.87 558,020 +0.12(+0.86%)
May 05, 2005 13.79 13.93 13.56 13.75 365,577 +0.07(+0.53%)
May 04, 2005 13.44 13.74 13.33 13.68 541,014 +0.16(+1.18%)
May 03, 2005 13.60 13.65 13.32 13.52 865,228 +0.03(+0.24%)
May 02, 2005 13.41 13.64 13.11 13.49 1,051,088 +0.07(+0.54%)
Apr 29, 2005 14.09 14.09 12.84 13.42 1,460,662 -0.67(-4.79%)
Apr 28, 2005 14.54 14.54 13.99 14.09 422,520 -0.55(-3.74%)
Apr 27, 2005 14.90 14.97 14.27 14.64 653,364 -0.24(-1.62%)
Apr 26, 2005 15.27 15.31 14.82 14.88 422,410 -0.39(-2.54%)
Apr 25, 2005 15.24 15.35 15.10 15.27 387,300 +0.10(+0.69%)
Apr 22, 2005 15.28 15.36 14.92 15.16 341,219 -0.14(-0.92%)
Apr 21, 2005 14.95 15.37 14.80 15.30 392,786 +0.56(+3.80%)
Apr 20, 2005 15.18 15.39 14.71 14.74 506,234 -0.45(-2.94%)
Apr 19, 2005 15.03 15.27 15.02 15.19 551,657 +0.41(+2.78%)
Apr 18, 2005 14.64 14.93 14.32 14.78 522,362 +0.10(+0.65%)
Apr 15, 2005 15.21 15.21 14.47 14.68 426,799 -0.52(-3.42%)
Apr 14, 2005 15.20 15.60 15.13 15.20 823,864 +0.12(+0.79%)
Apr 13, 2005 15.84 15.85 15.02 15.08 817,172 -0.82(-5.13%)
Apr 12, 2005 16.36 16.38 15.69 15.90 858,316 -0.63(-3.80%)
Apr 11, 2005 16.58 16.73 16.18 16.53 551,876 -0.05(-0.30%)
Apr 08, 2005 17.09 17.11 16.54 16.58 400,247 -0.55(-3.19%)
Apr 07, 2005 17.52 17.63 16.93 17.13 416,924 -0.25(-1.44%)
Apr 06, 2005 17.09 17.47 17.00 17.38 623,411 +0.29(+1.68%)
Apr 05, 2005 17.32 17.45 17.06 17.09 698,458 -0.13(-0.74%)
Apr 04, 2005 17.43 17.66 16.82 17.22 753,646 +0.09(+0.53%)
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.