Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.18 15.20 14.95 14.99 801,252 -0.16(-1.02%)
May 27, 2005 15.45 15.47 15.11 15.15 1,305,341 -0.18(-1.17%)
May 26, 2005 14.67 15.33 14.59 15.33 3,337,246 +0.87(+5.99%)
May 25, 2005 14.42 14.56 14.28 14.46 947,936 +0.09(+0.62%)
May 24, 2005 14.58 14.62 14.31 14.37 1,115,190 -0.14(-0.96%)
May 23, 2005 14.66 14.67 14.45 14.51 1,314,646 -0.07(-0.50%)
May 20, 2005 14.70 14.72 14.51 14.59 472,499 -0.05(-0.33%)
May 19, 2005 14.66 14.74 14.48 14.64 894,674 -0.07(-0.44%)
May 18, 2005 14.57 14.92 14.57 14.70 1,453,372 +0.21(+1.47%)
May 17, 2005 14.60 14.86 14.37 14.49 1,719,436 -0.02(-0.11%)
May 16, 2005 14.45 14.51 14.33 14.51 960,793 +0.05(+0.34%)
May 13, 2005 14.59 14.68 14.28 14.46 900,552 -0.07(-0.51%)
May 12, 2005 14.97 14.98 14.51 14.53 1,220,245 -0.43(-2.89%)
May 11, 2005 15.04 15.15 14.77 14.96 919,163 -0.15(-0.97%)
May 10, 2005 15.27 15.30 14.99 15.11 1,712,702 -0.15(-0.96%)
May 09, 2005 15.24 15.40 15.08 15.26 955,772 +0.06(+0.38%)
May 06, 2005 14.99 16.33 14.99 15.20 3,521,030 +0.28(+1.86%)
May 05, 2005 15.03 15.12 14.83 14.92 1,696,050 -0.09(-0.60%)
May 04, 2005 14.50 15.23 14.44 15.01 1,760,943 +0.64(+4.43%)
May 03, 2005 14.25 14.63 14.04 14.37 1,438,557 -0.07(-0.45%)
May 02, 2005 14.37 14.54 14.15 14.44 1,357,378 +0.39(+2.79%)
Apr 29, 2005 13.98 14.09 13.85 14.05 1,101,967 +0.13(+0.94%)
Apr 28, 2005 14.10 14.10 13.83 13.92 867,370 -0.18(-1.27%)
Apr 27, 2005 14.03 14.15 13.87 14.10 920,754 +0.07(+0.52%)
Apr 26, 2005 14.86 14.86 14.02 14.02 1,193,920 -0.60(-4.13%)
Apr 25, 2005 14.44 14.82 14.35 14.63 1,312,810 +0.21(+1.47%)
Apr 22, 2005 13.97 14.42 13.86 14.42 2,424,572 +0.43(+3.10%)
Apr 21, 2005 13.82 14.09 13.77 13.98 3,212,846 +0.33(+2.39%)
Apr 20, 2005 14.01 14.23 13.64 13.66 1,722,497 -0.20(-1.41%)
Apr 19, 2005 13.75 13.88 13.64 13.85 923,448 +0.12(+0.89%)
Apr 18, 2005 13.48 13.84 13.48 13.73 1,001,688 +0.20(+1.45%)
Apr 15, 2005 13.68 13.88 13.48 13.53 1,055,194 -0.37(-2.64%)
Apr 14, 2005 14.13 14.28 13.90 13.90 1,113,109 -0.20(-1.45%)
Apr 13, 2005 14.28 14.40 14.10 14.10 1,331,298 -0.15(-1.03%)
Apr 12, 2005 14.36 14.36 13.94 14.25 1,727,027 -0.11(-0.74%)
Apr 11, 2005 14.54 14.60 14.33 14.36 1,208,245 -0.16(-1.12%)
Apr 08, 2005 14.86 14.86 14.51 14.52 633,141 -0.26(-1.77%)
Apr 07, 2005 14.66 14.93 14.60 14.78 702,810 +0.12(+0.84%)
Apr 06, 2005 14.56 14.75 14.47 14.66 1,046,746 +0.13(+0.90%)
Apr 05, 2005 14.73 14.77 14.46 14.53 1,516,674 -0.18(-1.22%)
Apr 04, 2005 14.69 14.92 14.64 14.71 1,455,943 +0.01(+0.06%)
Apr 01, 2005 14.95 14.98 14.63 14.70 1,457,902 -0.20(-1.37%)
Mar 31, 2005 15.07 15.13 14.88 14.91 986,872 -0.20(-1.35%)
Mar 30, 2005 15.02 15.13 14.93 15.11 851,698 +0.28(+1.87%)
Mar 29, 2005 15.19 15.32 14.78 14.83 1,186,696 -0.36(-2.37%)
Mar 28, 2005 15.41 15.48 15.10 15.19 910,592 -0.17(-1.12%)
Mar 24, 2005 15.22 15.51 15.13 15.36 702,198 +0.19(+1.24%)
Mar 23, 2005 15.35 15.45 15.17 15.17 920,999 -0.21(-1.38%)
Mar 22, 2005 15.35 15.67 15.31 15.39 1,076,499 -0.02(-0.11%)
Mar 21, 2005 15.22 15.40 15.14 15.40 975,730 +0.13(+0.86%)
Mar 18, 2005 15.66 15.74 14.95 15.27 2,150,427 -0.49(-3.11%)
Mar 17, 2005 15.70 15.80 15.57 15.76 934,713 +0.16(+1.05%)
Mar 16, 2005 15.93 16.02 15.48 15.60 1,197,593 -0.33(-2.05%)
Mar 15, 2005 15.90 16.07 15.72 15.93 1,793,268 +0.02(+0.10%)
Mar 14, 2005 16.16 16.28 15.81 15.91 1,442,107 -0.28(-1.72%)
Mar 11, 2005 16.27 16.29 16.05 16.19 1,062,174 +0.04(+0.25%)
Mar 10, 2005 15.91 16.15 15.74 16.15 1,643,645 +0.38(+2.44%)
Mar 09, 2005 15.99 15.99 15.62 15.76 1,578,384 -0.23(-1.43%)
Mar 08, 2005 16.29 16.33 15.84 15.99 1,771,718 -0.32(-1.95%)
Mar 07, 2005 16.33 16.38 16.14 16.31 848,025 -0.04(-0.25%)
Mar 04, 2005 16.42 16.49 16.11 16.35 1,128,047 -0.01(-0.05%)
Mar 03, 2005 16.33 16.38 16.10 16.36 2,436,572 +0.14(+0.86%)
Mar 02, 2005 16.15 16.27 15.84 16.22 1,669,970 +0.06(+0.35%)
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.