Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 14.36 14.46 13.93 14.06 306,618 -0.25(-1.75%)
Jun 29, 2005 13.81 14.38 13.73 14.31 423,677 +0.50(+3.62%)
Jun 28, 2005 14.10 14.15 13.70 13.81 245,906 -0.34(-2.40%)
Jun 27, 2005 14.34 14.38 14.08 14.15 281,305 -0.15(-1.05%)
Jun 24, 2005 14.21 14.48 14.06 14.30 385,916 +0.14(+0.99%)
Jun 23, 2005 14.25 14.48 14.02 14.16 465,903 +0.07(+0.50%)
Jun 22, 2005 14.16 14.19 13.80 14.09 466,053 -0.16(-1.12%)
Jun 21, 2005 13.85 14.38 13.60 14.25 508,504 +0.41(+2.96%)
Jun 20, 2005 14.81 14.84 13.71 13.84 841,506 -0.84(-5.72%)
Jun 17, 2005 14.68 15.08 14.63 14.68 594,627 +0.06(+0.41%)
Jun 16, 2005 14.19 14.62 14.17 14.62 439,857 +0.73(+5.26%)
Jun 15, 2005 13.74 14.00 13.62 13.89 218,029 +0.15(+1.09%)
Jun 14, 2005 13.75 13.98 13.55 13.74 677,145 -0.06(-0.43%)
Jun 13, 2005 13.18 13.84 13.15 13.80 777,234 +0.61(+4.62%)
Jun 10, 2005 12.90 13.21 12.68 13.19 543,501 +0.33(+2.57%)
Jun 09, 2005 12.49 12.93 12.43 12.86 187,442 +0.30(+2.39%)
Jun 08, 2005 13.00 13.00 12.50 12.56 181,619 -0.33(-2.56%)
Jun 07, 2005 13.04 13.12 12.82 12.89 167,530 -0.15(-1.15%)
Jun 06, 2005 12.92 13.28 12.92 13.04 303,233 +0.14(+1.09%)
Jun 03, 2005 12.60 12.95 12.60 12.90 215,093 +0.28(+2.22%)
Jun 02, 2005 12.85 13.05 12.53 12.62 572,129 -0.12(-0.94%)
Jun 01, 2005 12.35 12.82 12.35 12.74 341,932 +0.25(+2.00%)
May 31, 2005 12.43 13.10 12.24 12.49 251,387 -0.14(-1.11%)
May 27, 2005 12.20 12.63 12.10 12.63 185,295 +0.62(+5.16%)
May 26, 2005 12.06 12.22 11.97 12.01 244,107 -0.25(-2.04%)
May 25, 2005 12.46 12.47 12.05 12.26 389,374 -0.14(-1.13%)
May 24, 2005 11.74 12.45 11.74 12.40 360,300 +0.72(+6.16%)
May 23, 2005 11.30 11.88 11.30 11.68 252,575 +0.38(+3.36%)
May 20, 2005 11.49 11.49 11.14 11.30 191,340 -0.19(-1.65%)
May 19, 2005 11.82 11.82 11.38 11.49 144,240 -0.24(-2.05%)
May 18, 2005 11.60 11.83 11.55 11.73 211,300 +0.16(+1.38%)
May 17, 2005 11.23 11.76 11.23 11.57 201,982 +0.26(+2.30%)
May 16, 2005 11.67 11.86 11.05 11.31 464,313 -0.45(-3.83%)
May 13, 2005 11.98 12.07 11.68 11.76 297,909 -0.23(-1.92%)
May 12, 2005 12.48 12.49 11.98 11.99 300,214 -0.60(-4.77%)
May 11, 2005 12.65 12.73 12.51 12.59 208,630 -0.19(-1.49%)
May 10, 2005 13.00 13.00 12.63 12.78 206,005 -0.28(-2.14%)
May 09, 2005 13.04 13.10 12.86 13.06 126,835 +0.02(+0.15%)
May 06, 2005 12.74 13.19 12.72 13.04 214,098 -0.21(-1.58%)
May 05, 2005 13.14 13.34 12.95 13.25 182,965 +0.11(+0.84%)
May 04, 2005 12.32 13.34 12.25 13.14 633,168 +0.83(+6.74%)
May 03, 2005 11.78 12.32 11.68 12.31 319,213 +0.47(+3.97%)
May 02, 2005 11.75 11.88 11.52 11.84 141,968 -0.04(-0.38%)
Apr 29, 2005 11.83 12.30 11.69 11.88 235,867 +0.08(+0.72%)
Apr 28, 2005 11.71 11.85 11.40 11.80 433,993 -0.27(-2.24%)
Apr 27, 2005 12.17 12.33 11.85 12.07 359,598 -0.16(-1.31%)
Apr 26, 2005 12.60 12.63 12.23 12.23 318,283 -0.09(-0.73%)
Apr 25, 2005 12.05 12.38 11.99 12.32 170,346 +0.17(+1.40%)
Apr 22, 2005 12.08 12.40 12.07 12.15 245,711 +0.07(+0.58%)
Apr 21, 2005 12.25 12.25 11.90 12.08 157,216 +0.14(+1.17%)
Apr 20, 2005 12.00 12.33 11.85 11.94 155,752 -0.08(-0.67%)
Apr 19, 2005 11.52 12.03 11.45 12.02 483,919 +0.56(+4.89%)
Apr 18, 2005 11.25 11.50 11.00 11.46 252,685 +0.43(+3.90%)
Apr 15, 2005 11.45 11.61 11.00 11.03 536,776 -0.37(-3.25%)
Apr 14, 2005 11.85 11.85 11.19 11.40 353,638 -0.65(-5.39%)
Apr 13, 2005 12.51 12.63 11.94 12.05 165,803 -0.40(-3.21%)
Apr 12, 2005 12.53 12.53 12.19 12.45 168,195 -0.19(-1.50%)
Apr 11, 2005 12.36 12.70 12.29 12.64 246,598 +0.34(+2.76%)
Apr 08, 2005 12.50 12.60 12.30 12.30 137,856 -0.31(-2.46%)
Apr 07, 2005 12.70 12.89 12.41 12.61 164,616 -0.04(-0.32%)
Apr 06, 2005 12.70 12.77 12.45 12.65 153,122 +0.12(+0.96%)
Apr 05, 2005 12.33 12.70 12.33 12.53 128,477 +0.18(+1.46%)
Apr 04, 2005 12.68 12.69 12.17 12.35 369,938 -0.45(-3.52%)
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.