Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.38 14.53 14.07 14.53 26,369,600 +0.21(+1.48%)
May 27, 2005 14.18 14.39 14.15 14.32 5,948,800 +0.11(+0.79%)
May 26, 2005 14.21 14.25 14.01 14.21 11,534,400 +0.08(+0.58%)
May 25, 2005 14.27 14.29 13.87 14.12 6,073,600 -0.00(-0.02%)
May 24, 2005 14.39 14.39 14.00 14.12 6,019,200 -0.18(-1.24%)
May 23, 2005 14.28 14.37 14.18 14.30 10,254,400 +0.21(+1.51%)
May 20, 2005 14.08 14.15 13.90 14.09 6,593,600 -0.04(-0.30%)
May 19, 2005 13.91 14.19 13.91 14.13 7,520,000 +0.23(+1.67%)
May 18, 2005 13.68 13.91 13.53 13.90 10,398,400 +0.25(+1.81%)
May 17, 2005 13.54 13.68 13.40 13.65 5,430,400 +0.14(+1.04%)
May 16, 2005 13.30 13.55 13.27 13.51 4,777,600 +0.27(+2.06%)
May 13, 2005 13.35 13.45 13.12 13.24 9,806,400 -0.11(-0.79%)
May 12, 2005 13.90 13.91 13.18 13.35 14,820,800 -0.52(-3.75%)
May 11, 2005 13.73 13.88 13.50 13.87 7,033,600 +0.18(+1.33%)
May 10, 2005 13.59 13.72 13.46 13.68 9,286,400 +0.01(+0.05%)
May 09, 2005 13.53 13.68 13.38 13.68 6,824,000 +0.10(+0.76%)
May 06, 2005 13.68 13.73 13.41 13.57 7,708,800 +0.01(+0.07%)
May 05, 2005 13.65 13.75 13.42 13.56 7,996,800 -0.15(-1.13%)
May 04, 2005 13.62 13.73 13.49 13.72 10,441,600 +0.14(+1.03%)
May 03, 2005 13.61 13.61 13.40 13.58 7,438,400 +0.03(+0.22%)
May 02, 2005 13.47 13.63 13.40 13.55 6,155,200 +0.17(+1.25%)
Apr 29, 2005 13.27 13.40 13.00 13.38 11,060,800 +0.16(+1.21%)
Apr 28, 2005 13.38 13.47 13.12 13.22 10,252,800 -0.23(-1.71%)
Apr 27, 2005 13.43 13.60 13.03 13.45 11,739,200 +0.05(+0.39%)
Apr 26, 2005 13.51 13.64 13.39 13.40 12,945,600 -0.13(-1.00%)
Apr 25, 2005 13.30 13.56 13.30 13.53 10,566,400 +0.24(+1.82%)
Apr 22, 2005 13.33 13.38 13.04 13.29 25,712,000 -0.03(-0.24%)
Apr 21, 2005 13.25 13.46 13.21 13.32 17,020,800 +0.22(+1.70%)
Apr 20, 2005 13.18 13.19 12.99 13.10 10,443,200 -0.03(-0.21%)
Apr 19, 2005 13.31 13.31 13.04 13.13 20,156,800 -0.07(-0.55%)
Apr 18, 2005 12.81 13.33 12.79 13.20 13,379,200 +0.42(+3.27%)
Apr 15, 2005 12.99 13.10 12.77 12.78 11,256,000 -0.31(-2.37%)
Apr 14, 2005 13.21 13.31 13.04 13.09 16,054,400 -0.20(-1.47%)
Apr 13, 2005 13.43 13.50 13.02 13.29 39,377,600 -0.45(-3.28%)
Apr 12, 2005 13.74 13.80 13.55 13.74 9,851,200 -0.04(-0.27%)
Apr 11, 2005 13.82 13.88 13.61 13.78 10,676,800 -0.08(-0.60%)
Apr 08, 2005 14.12 14.38 13.82 13.86 7,774,400 -0.29(-2.07%)
Apr 07, 2005 14.13 14.16 13.88 14.15 10,080,000 +0.08(+0.57%)
Apr 06, 2005 14.12 14.21 13.93 14.07 9,777,600 -0.06(-0.46%)
Apr 05, 2005 13.71 14.32 13.71 14.13 12,761,600 +0.38(+2.74%)
Apr 04, 2005 13.85 14.07 13.65 13.76 14,184,000 -0.09(-0.67%)
Apr 01, 2005 13.84 13.99 13.52 13.85 31,836,800 +0.03(+0.18%)
Mar 31, 2005 13.91 14.02 13.78 13.82 10,489,600 -0.12(-0.86%)
Mar 30, 2005 13.83 14.00 13.81 13.95 10,899,200 +0.05(+0.34%)
Mar 29, 2005 13.95 14.04 13.82 13.90 11,355,200 -0.07(-0.50%)
Mar 28, 2005 14.12 14.19 13.95 13.97 15,681,600 -0.12(-0.89%)
Mar 24, 2005 14.26 14.26 14.01 14.09 5,577,600 -0.09(-0.63%)
Mar 23, 2005 14.35 14.47 14.14 14.18 7,531,200 -0.11(-0.75%)
Mar 22, 2005 14.26 14.52 14.26 14.29 5,337,600 -0.04(-0.24%)
Mar 21, 2005 14.25 14.36 14.08 14.32 10,406,400 +0.16(+1.13%)
Mar 18, 2005 14.12 14.26 14.00 14.16 15,552,000 -0.00(-0.02%)
Mar 17, 2005 14.20 14.30 14.07 14.17 7,420,800 -0.11(-0.74%)
Mar 16, 2005 14.26 14.38 14.04 14.27 6,046,400 -0.06(-0.45%)
Mar 15, 2005 14.40 14.46 14.26 14.34 4,360,000 +0.00(+0.00%)
Mar 14, 2005 14.46 14.50 14.16 14.34 5,174,400 -0.09(-0.64%)
Mar 11, 2005 14.54 14.75 14.30 14.43 4,294,400 -0.16(-1.11%)
Mar 10, 2005 14.64 14.71 14.38 14.59 4,083,200 -0.10(-0.66%)
Mar 09, 2005 14.90 14.92 14.64 14.69 5,494,400 -0.21(-1.41%)
Mar 08, 2005 14.63 14.96 14.61 14.90 8,380,800 +0.23(+1.57%)
Mar 07, 2005 14.49 14.82 14.46 14.67 4,699,200 +0.18(+1.26%)
Mar 04, 2005 14.50 14.80 14.49 14.49 5,204,800 +0.04(+0.26%)
Mar 03, 2005 14.59 14.66 14.31 14.45 10,497,600 -0.12(-0.86%)
Mar 02, 2005 14.32 14.62 14.27 14.57 10,793,600 +0.19(+1.32%)
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.