Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.45 15.50 15.33 15.34 746,171 -0.13(-0.87%)
Jun 29, 2005 15.53 15.55 15.45 15.47 818,548 -0.04(-0.26%)
Jun 28, 2005 15.38 15.53 15.37 15.51 1,624,045 +0.20(+1.28%)
Jun 27, 2005 15.35 15.37 15.29 15.32 933,492 -0.01(-0.09%)
Jun 24, 2005 15.45 15.48 15.32 15.33 487,807 -0.15(-1.00%)
Jun 23, 2005 15.68 15.68 15.47 15.49 3,232,222 -0.20(-1.25%)
Jun 22, 2005 15.75 15.76 15.64 15.68 1,274,319 +0.01(+0.09%)
Jun 21, 2005 15.71 15.74 15.65 15.67 1,113,101 -0.03(-0.21%)
Jun 20, 2005 15.71 15.73 15.63 15.70 956,333 -0.01(-0.04%)
Jun 17, 2005 15.72 15.78 15.69 15.71 1,217,515 -0.03(-0.21%)
Jun 16, 2005 15.81 15.81 15.74 15.74 550,544 -0.05(-0.30%)
Jun 15, 2005 15.80 15.83 15.70 15.79 419,730 +0.01(+0.04%)
Jun 14, 2005 15.76 15.84 15.72 15.78 327,330 -0.03(-0.17%)
Jun 13, 2005 15.81 15.84 15.70 15.81 943,429 +0.05(+0.34%)
Jun 10, 2005 15.80 15.82 15.68 15.76 889,294 -0.01(-0.09%)
Jun 09, 2005 15.76 15.82 15.72 15.77 978,135 +0.01(+0.04%)
Jun 08, 2005 15.78 15.85 15.74 15.76 268,449 -0.04(-0.26%)
Jun 07, 2005 15.74 15.89 15.74 15.80 758,481 +0.06(+0.38%)
Jun 06, 2005 15.76 15.76 15.69 15.74 1,096,787 +0.01(+0.04%)
Jun 03, 2005 15.86 15.86 15.70 15.74 747,209 -0.13(-0.81%)
Jun 02, 2005 15.84 15.88 15.76 15.86 487,658 +0.04(+0.26%)
Jun 01, 2005 15.71 15.85 15.68 15.82 675,573 +0.11(+0.69%)
May 31, 2005 15.83 15.83 15.68 15.72 629,447 -0.05(-0.34%)
May 27, 2005 15.88 15.89 15.70 15.77 474,458 -0.05(-0.30%)
May 26, 2005 15.86 15.86 15.79 15.82 430,557 +0.01(+0.09%)
May 25, 2005 15.84 15.84 15.73 15.80 576,499 -0.05(-0.34%)
May 24, 2005 15.89 15.89 15.80 15.86 3,332,927 -0.03(-0.17%)
May 23, 2005 15.91 15.95 15.84 15.89 752,697 +0.03(+0.17%)
May 20, 2005 15.88 15.89 15.78 15.86 569,676 -0.02(-0.13%)
May 19, 2005 15.82 15.88 15.77 15.88 457,995 +0.09(+0.60%)
May 18, 2005 15.72 15.82 15.68 15.78 1,077,358 +0.15(+0.95%)
May 17, 2005 15.53 15.65 15.51 15.64 401,191 +0.08(+0.52%)
May 16, 2005 15.47 15.57 15.45 15.55 1,159,079 +0.15(+0.96%)
May 13, 2005 15.56 15.56 15.33 15.41 508,867 -0.13(-0.87%)
May 12, 2005 15.47 15.64 15.47 15.54 737,569 -0.07(-0.47%)
May 11, 2005 15.63 15.63 15.45 15.62 2,358,945 +0.05(+0.35%)
May 10, 2005 15.66 15.66 15.51 15.56 1,328,158 -0.09(-0.58%)
May 09, 2005 15.62 15.68 15.57 15.65 646,503 +0.10(+0.62%)
May 06, 2005 15.74 15.74 15.55 15.55 2,252,752 -0.06(-0.39%)
May 05, 2005 15.67 15.70 15.54 15.62 1,667,057 -0.03(-0.17%)
May 04, 2005 15.61 15.67 15.56 15.64 983,623 +0.10(+0.65%)
May 03, 2005 15.49 15.60 15.44 15.54 771,384 +0.07(+0.44%)
May 02, 2005 15.42 15.49 15.38 15.47 315,020 +0.11(+0.75%)
Apr 29, 2005 15.26 15.37 15.15 15.36 2,971,781 +0.04(+0.26%)
Apr 28, 2005 15.39 15.45 15.26 15.32 4,727,827 -0.03(-0.22%)
Apr 27, 2005 15.31 15.39 15.16 15.35 1,246,881 +0.05(+0.35%)
Apr 26, 2005 15.31 15.41 15.29 15.30 548,912 -0.11(-0.74%)
Apr 25, 2005 15.33 15.41 15.28 15.41 842,427 +0.16(+1.06%)
Apr 22, 2005 15.40 15.41 15.18 15.25 649,915 -0.16(-1.05%)
Apr 21, 2005 15.32 15.42 15.26 15.41 1,393,861 +0.26(+1.69%)
Apr 20, 2005 15.39 15.40 15.14 15.16 1,637,542 -0.20(-1.27%)
Apr 19, 2005 15.44 15.44 15.28 15.35 1,190,818 +0.04(+0.26%)
Apr 18, 2005 15.44 15.47 15.27 15.31 1,821,007 -0.10(-0.66%)
Apr 15, 2005 15.57 15.57 15.37 15.41 769,456 -0.15(-0.95%)
Apr 14, 2005 15.68 15.68 15.54 15.56 952,328 -0.03(-0.22%)
Apr 13, 2005 15.68 15.69 15.51 15.60 997,564 -0.07(-0.47%)
Apr 12, 2005 15.61 15.69 15.47 15.67 670,530 +0.06(+0.39%)
Apr 11, 2005 15.64 15.64 15.55 15.61 247,092 +0.04(+0.26%)
Apr 08, 2005 15.66 15.66 15.55 15.57 311,460 -0.07(-0.47%)
Apr 07, 2005 15.60 15.64 15.49 15.64 2,903,556 +0.11(+0.69%)
Apr 06, 2005 15.62 15.62 15.51 15.53 393,330 -0.04(-0.26%)
Apr 05, 2005 15.48 15.59 15.47 15.57 356,548 +0.11(+0.74%)
Apr 04, 2005 15.47 15.49 15.36 15.46 759,222 +0.09(+0.57%)
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.