Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 14.66 14.79 14.60 14.74 1,382,179 +0.04(+0.26%)
Jun 29, 2005 14.53 14.72 14.47 14.70 1,506,470 +0.13(+0.92%)
Jun 28, 2005 14.46 14.56 14.31 14.56 1,493,800 +0.17(+1.19%)
Jun 27, 2005 14.34 14.42 14.24 14.39 1,333,489 +0.05(+0.33%)
Jun 24, 2005 14.47 14.56 14.07 14.34 2,998,805 -0.51(-3.41%)
Jun 23, 2005 14.61 14.85 14.26 14.85 6,849,013 +1.88(+14.51%)
Jun 22, 2005 12.87 12.98 12.75 12.97 467,113 +0.17(+1.34%)
Jun 21, 2005 12.62 12.84 12.54 12.80 627,320 +0.15(+1.21%)
Jun 20, 2005 12.67 12.79 12.55 12.64 364,392 -0.12(-0.97%)
Jun 17, 2005 12.88 12.89 12.75 12.77 954,017 -0.11(-0.82%)
Jun 16, 2005 12.84 12.87 12.63 12.87 461,668 +0.05(+0.37%)
Jun 15, 2005 12.55 12.84 12.55 12.83 820,721 +0.34(+2.75%)
Jun 14, 2005 11.99 12.58 11.99 12.48 872,762 +0.42(+3.48%)
Jun 13, 2005 11.64 12.20 11.61 12.06 712,136 +0.31(+2.60%)
Jun 10, 2005 11.75 11.87 11.58 11.76 448,580 -0.05(-0.40%)
Jun 09, 2005 11.45 11.81 11.39 11.80 526,484 +0.36(+3.17%)
Jun 08, 2005 11.43 11.45 11.31 11.44 499,050 +0.05(+0.42%)
Jun 07, 2005 11.44 11.63 11.30 11.39 554,233 -0.05(-0.42%)
Jun 06, 2005 11.17 11.44 11.14 11.44 485,961 +0.27(+2.39%)
Jun 03, 2005 11.44 11.44 11.10 11.17 380,518 -0.21(-1.85%)
Jun 02, 2005 11.40 11.43 11.23 11.38 459,155 +0.05(+0.42%)
Jun 01, 2005 11.16 11.34 11.08 11.34 356,539 +0.17(+1.54%)
May 31, 2005 11.33 11.37 11.14 11.16 383,868 -0.22(-1.93%)
May 27, 2005 11.22 11.39 11.13 11.38 458,946 +0.12(+1.10%)
May 26, 2005 11.10 11.29 10.93 11.26 398,214 +0.16(+1.46%)
May 25, 2005 11.22 11.22 10.90 11.10 522,715 -0.14(-1.27%)
May 24, 2005 11.36 11.45 11.19 11.24 640,828 -0.11(-0.93%)
May 23, 2005 11.34 11.45 11.25 11.35 371,931 +0.00(+0.00%)
May 20, 2005 11.39 11.44 11.21 11.35 248,164 -0.01(-0.08%)
May 19, 2005 11.34 11.41 11.24 11.36 273,713 +0.07(+0.59%)
May 18, 2005 10.73 11.29 10.73 11.29 536,746 +0.65(+6.10%)
May 17, 2005 10.65 10.72 10.57 10.64 318,738 -0.11(-0.98%)
May 16, 2005 10.71 10.84 10.66 10.74 431,721 +0.09(+0.81%)
May 13, 2005 10.59 10.69 10.52 10.66 424,706 +0.11(+1.09%)
May 12, 2005 10.51 10.67 10.51 10.54 424,391 +0.02(+0.18%)
May 11, 2005 10.51 10.63 10.37 10.52 291,618 +0.02(+0.18%)
May 10, 2005 10.54 10.60 10.47 10.51 405,125 -0.11(-1.08%)
May 09, 2005 10.70 10.72 10.51 10.62 399,051 -0.12(-1.16%)
May 06, 2005 10.60 10.78 10.44 10.74 611,404 +0.20(+1.90%)
May 05, 2005 10.74 10.79 10.52 10.54 556,955 -0.27(-2.47%)
May 04, 2005 10.60 10.81 10.55 10.81 591,719 +0.26(+2.44%)
May 03, 2005 10.32 10.62 10.31 10.55 490,254 +0.14(+1.38%)
May 02, 2005 10.44 10.47 10.23 10.41 401,041 +0.11(+1.11%)
Apr 29, 2005 10.37 10.44 10.12 10.29 705,435 -0.08(-0.74%)
Apr 28, 2005 10.55 10.59 10.36 10.37 585,017 -0.18(-1.72%)
Apr 27, 2005 10.66 10.70 10.51 10.55 516,537 -0.14(-1.34%)
Apr 26, 2005 10.83 10.93 10.67 10.70 512,872 -0.14(-1.32%)
Apr 25, 2005 10.93 11.13 10.75 10.84 875,380 -0.04(-0.35%)
Apr 22, 2005 11.13 11.26 10.76 10.88 767,737 -0.58(-5.08%)
Apr 21, 2005 11.21 11.46 11.11 11.46 777,580 +0.34(+3.09%)
Apr 20, 2005 11.51 11.54 10.93 11.12 612,452 -0.39(-3.40%)
Apr 19, 2005 11.43 11.51 11.32 11.51 846,480 +0.14(+1.26%)
Apr 18, 2005 11.22 11.46 11.08 11.36 1,323,332 +0.07(+0.59%)
Apr 15, 2005 11.49 11.55 11.18 11.30 971,923 -0.19(-1.66%)
Apr 14, 2005 11.52 11.54 11.39 11.49 782,502 -0.07(-0.58%)
Apr 13, 2005 11.78 11.78 11.42 11.56 937,997 -0.22(-1.86%)
Apr 12, 2005 11.64 11.85 11.37 11.78 600,724 +0.09(+0.73%)
Apr 11, 2005 11.80 11.80 11.61 11.69 916,008 -0.13(-1.13%)
Apr 08, 2005 12.00 12.13 11.80 11.82 766,586 -0.01(-0.08%)
Apr 07, 2005 11.46 11.99 11.32 11.83 1,618,511 -0.36(-2.98%)
Apr 06, 2005 12.19 12.32 12.12 12.20 393,502 +0.05(+0.39%)
Apr 05, 2005 12.16 12.18 12.04 12.15 542,191 +0.08(+0.63%)
Apr 04, 2005 12.10 12.12 11.96 12.07 448,265 -0.03(-0.24%)
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.