Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.58 17.60 17.10 17.35 78,220 -0.19(-1.08%)
Jun 29, 2005 17.09 17.76 16.98 17.54 80,941 +0.69(+4.09%)
Jun 28, 2005 16.79 17.21 16.48 16.85 38,873 -0.05(-0.30%)
Jun 27, 2005 17.72 17.72 16.76 16.90 42,333 -0.86(-4.84%)
Jun 24, 2005 17.85 17.99 16.93 17.76 97,215 -0.21(-1.17%)
Jun 23, 2005 18.03 18.05 17.65 17.97 105,103 +0.10(+0.56%)
Jun 22, 2005 17.51 17.91 17.32 17.87 71,936 +0.57(+3.29%)
Jun 21, 2005 16.96 17.60 16.96 17.30 109,379 +0.34(+2.00%)
Jun 20, 2005 16.30 17.09 16.08 16.96 58,794 +0.16(+0.95%)
Jun 17, 2005 16.57 16.95 16.55 16.80 26,014 +0.04(+0.24%)
Jun 16, 2005 16.72 16.79 16.46 16.76 44,451 +0.14(+0.84%)
Jun 15, 2005 16.85 16.85 16.09 16.62 85,685 +0.04(+0.24%)
Jun 14, 2005 16.15 16.66 16.15 16.58 67,606 +0.43(+2.66%)
Jun 13, 2005 15.53 16.24 15.11 16.15 90,293 +0.74(+4.80%)
Jun 10, 2005 15.30 15.50 15.08 15.41 94,026 +0.19(+1.25%)
Jun 09, 2005 14.89 15.35 14.89 15.22 57,733 +0.44(+2.98%)
Jun 08, 2005 14.91 14.91 14.60 14.78 49,494 -0.12(-0.81%)
Jun 07, 2005 15.20 15.26 14.90 14.90 133,703 -0.26(-1.72%)
Jun 06, 2005 15.37 15.54 15.10 15.16 97,832 -0.44(-2.82%)
Jun 03, 2005 16.18 16.64 15.50 15.60 186,465 -0.60(-3.70%)
Jun 02, 2005 16.04 16.37 15.75 16.20 57,376 +0.20(+1.25%)
Jun 01, 2005 16.23 16.49 15.46 16.00 131,313 +0.00(+0.00%)
May 31, 2005 15.21 16.68 15.16 16.00 177,078 +0.72(+4.71%)
May 27, 2005 14.40 15.58 14.40 15.28 157,258 +0.91(+6.33%)
May 26, 2005 14.70 14.78 14.09 14.37 224,087 -0.43(-2.91%)
May 25, 2005 15.36 15.48 14.00 14.80 288,551 -0.30(-1.99%)
May 24, 2005 15.17 15.27 15.03 15.10 46,800 -0.29(-1.88%)
May 23, 2005 15.27 15.54 15.00 15.39 71,156 +0.13(+0.85%)
May 20, 2005 15.81 15.81 15.25 15.26 62,104 -0.34(-2.18%)
May 19, 2005 15.57 16.33 15.45 15.60 102,549 +0.03(+0.19%)
May 18, 2005 15.49 15.66 15.12 15.57 83,400 +0.14(+0.91%)
May 17, 2005 15.30 15.88 15.30 15.43 80,056 -0.18(-1.15%)
May 16, 2005 15.77 15.78 15.17 15.61 62,488 +0.08(+0.52%)
May 13, 2005 15.50 15.72 15.07 15.53 45,095 +0.22(+1.44%)
May 12, 2005 15.20 15.75 14.82 15.31 145,015 -0.01(-0.06%)
May 11, 2005 15.92 15.94 15.00 15.32 160,416 -0.64(-4.02%)
May 10, 2005 16.48 17.00 15.91 15.96 153,577 -0.57(-3.45%)
May 09, 2005 16.51 16.85 16.40 16.53 107,407 +0.06(+0.36%)
May 06, 2005 17.45 17.70 16.34 16.47 191,504 -0.95(-5.45%)
May 05, 2005 18.01 18.09 17.00 17.42 105,978 -0.55(-3.06%)
May 04, 2005 17.51 18.20 17.51 17.97 140,858 +0.37(+2.10%)
May 03, 2005 18.02 18.02 17.11 17.60 285,324 -0.22(-1.23%)
May 02, 2005 16.72 17.89 16.72 17.82 465,228 +0.66(+3.85%)
Apr 29, 2005 16.65 17.23 16.00 17.16 183,144 +0.16(+0.94%)
Apr 28, 2005 17.46 17.50 16.91 17.00 42,933 -0.33(-1.90%)
Apr 27, 2005 17.50 17.69 17.00 17.33 72,268 -0.17(-0.97%)
Apr 26, 2005 17.55 18.29 17.50 17.50 31,645 -0.20(-1.13%)
Apr 25, 2005 17.68 18.40 17.68 17.70 55,226 -0.29(-1.61%)
Apr 22, 2005 17.66 18.50 17.60 17.99 126,579 +0.73(+4.23%)
Apr 21, 2005 17.00 17.60 17.00 17.26 170,313 +0.10(+0.58%)
Apr 20, 2005 17.79 17.81 16.99 17.16 186,437 -0.41(-2.33%)
Apr 19, 2005 17.71 18.01 17.41 17.57 129,409 +0.06(+0.34%)
Apr 18, 2005 17.29 17.63 17.25 17.51 73,345 +0.13(+0.75%)
Apr 15, 2005 17.65 17.77 16.95 17.38 188,282 -0.59(-3.28%)
Apr 14, 2005 19.13 19.29 16.80 17.97 421,992 -1.40(-7.23%)
Apr 13, 2005 19.40 19.47 18.85 19.37 67,800 +0.02(+0.10%)
Apr 12, 2005 19.63 19.63 18.46 19.35 126,216 -0.14(-0.74%)
Apr 11, 2005 20.00 20.00 19.25 19.50 138,492 -0.06(-0.33%)
Apr 08, 2005 19.75 19.75 19.48 19.56 141,041 +0.06(+0.31%)
Apr 07, 2005 19.48 19.78 18.70 19.50 352,358 +0.40(+2.09%)
Apr 06, 2005 18.84 19.12 18.40 19.10 89,995 +0.43(+2.30%)
Apr 05, 2005 18.43 18.85 18.43 18.67 32,430 +0.22(+1.19%)
Apr 04, 2005 19.28 19.28 18.43 18.45 106,511 -0.63(-3.30%)
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.