Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.90 14.00 13.20 13.40 7,030 +0.20(+1.52%)
May 27, 2005 14.00 14.00 13.20 13.20 4,362 -0.90(-6.38%)
May 26, 2005 14.30 14.40 13.80 14.10 22,000 +0.40(+2.92%)
May 25, 2005 14.10 14.50 13.50 13.70 13,670 -0.20(-1.44%)
May 24, 2005 15.50 15.50 13.90 13.90 17,880 -0.50(-3.47%)
May 23, 2005 16.00 16.00 14.00 14.40 37,017 +0.30(+2.13%)
May 20, 2005 14.50 14.80 13.50 14.10 38,459 -2.20(-13.50%)
May 19, 2005 15.70 17.30 15.50 16.30 7,282 +1.30(+8.67%)
May 18, 2005 14.90 15.00 14.70 15.00 3,780 +0.12(+0.81%)
May 17, 2005 15.80 15.80 14.40 14.88 12,306 -0.72(-4.62%)
May 16, 2005 16.10 17.20 15.50 15.60 17,795 -0.50(-3.11%)
May 13, 2005 17.10 17.10 15.00 16.10 12,873 -0.80(-4.73%)
May 12, 2005 18.00 18.00 16.30 16.90 8,634 -0.20(-1.17%)
May 11, 2005 18.90 19.00 16.50 17.10 4,887 -0.70(-3.93%)
May 10, 2005 19.60 19.60 17.00 17.80 3,359 -0.60(-3.26%)
May 09, 2005 20.00 20.00 17.00 18.40 5,332 +1.40(+8.24%)
May 06, 2005 17.60 18.40 16.20 17.00 7,517 -2.18(-11.37%)
May 05, 2005 17.60 19.90 17.60 19.18 910 +1.38(+7.75%)
May 04, 2005 19.00 19.00 17.80 17.80 1,969 -0.50(-2.73%)
May 03, 2005 17.40 19.00 17.40 18.30 4,058 +1.20(+7.02%)
May 02, 2005 17.50 18.50 17.10 17.10 4,531 -2.20(-11.40%)
Apr 29, 2005 16.10 19.40 15.50 19.30 5,004 +3.20(+19.88%)
Apr 28, 2005 18.50 19.20 16.10 16.10 9,213 -2.50(-13.44%)
Apr 27, 2005 18.50 19.20 18.50 18.60 1,729 -1.10(-5.58%)
Apr 26, 2005 19.00 20.20 18.40 19.70 5,853 -0.30(-1.50%)
Apr 25, 2005 16.70 20.01 16.70 20.00 6,766 +3.10(+18.34%)
Apr 22, 2005 16.50 17.00 14.80 16.90 10,179 +0.60(+3.68%)
Apr 21, 2005 19.60 19.61 15.40 16.30 18,287 -3.30(-16.84%)
Apr 20, 2005 20.00 20.64 18.80 19.60 2,341 +0.60(+3.16%)
Apr 19, 2005 18.90 20.00 18.00 19.00 2,251 -1.50(-7.32%)
Apr 18, 2005 21.00 23.00 17.50 20.50 4,483 -1.00(-4.65%)
Apr 15, 2005 21.10 22.00 21.00 21.50 1,210 +0.21(+0.99%)
Apr 14, 2005 25.20 25.20 21.00 21.29 3,849 -1.01(-4.53%)
Apr 13, 2005 21.50 24.00 21.50 22.30 2,948 -0.50(-2.19%)
Apr 12, 2005 23.00 23.00 22.00 22.80 2,152 -0.30(-1.30%)
Apr 11, 2005 23.10 23.60 23.00 23.10 3,057 -0.50(-2.12%)
Apr 08, 2005 23.80 23.80 23.20 23.60 420 +0.00(+0.00%)
Apr 07, 2005 23.80 23.80 23.10 23.60 1,720 +1.10(+4.89%)
Apr 06, 2005 22.00 23.90 22.00 22.50 3,781 +0.50(+2.27%)
Apr 05, 2005 21.10 22.03 21.00 22.00 1,015 +1.00(+4.76%)
Apr 04, 2005 20.50 21.00 20.21 21.00 3,286 +0.00(+0.00%)
Apr 01, 2005 21.20 22.00 20.50 21.00 4,088 -0.40(-1.87%)
Mar 31, 2005 23.80 23.80 21.20 21.40 9,392 -2.40(-10.08%)
Mar 30, 2005 24.00 24.00 23.30 23.80 1,083 +0.30(+1.28%)
Mar 29, 2005 24.00 24.00 23.20 23.50 1,843 -0.80(-3.29%)
Mar 28, 2005 25.50 25.50 23.10 24.30 500 +0.00(+0.00%)
Mar 24, 2005 23.00 25.00 23.00 24.30 3,915 -0.60(-2.41%)
Mar 23, 2005 23.30 25.00 23.30 24.90 2,900 +0.10(+0.40%)
Mar 22, 2005 29.90 29.90 24.80 24.80 3,967 -0.10(-0.40%)
Mar 21, 2005 25.90 26.00 24.50 24.90 6,740 -0.10(-0.40%)
Mar 18, 2005 27.90 27.90 24.90 25.00 2,326 -2.60(-9.42%)
Mar 17, 2005 28.00 28.00 26.60 27.60 4,275 +0.20(+0.73%)
Mar 16, 2005 26.50 29.20 26.50 27.40 8,350 +1.40(+5.38%)
Mar 15, 2005 23.00 26.72 23.00 26.00 10,696 +2.80(+12.07%)
Mar 14, 2005 23.20 23.30 22.00 23.20 3,162 +0.00(+0.00%)
Mar 11, 2005 23.60 23.80 21.00 23.20 11,516 -0.70(-2.93%)
Mar 10, 2005 24.10 25.00 23.00 23.90 3,288 -0.30(-1.24%)
Mar 09, 2005 24.10 25.36 24.10 24.20 1,703 -1.60(-6.20%)
Mar 08, 2005 24.70 25.80 24.70 25.80 3,533 +1.10(+4.45%)
Mar 07, 2005 25.60 25.70 24.70 24.70 8,339 -0.80(-3.14%)
Mar 04, 2005 26.00 27.02 25.50 25.50 2,617 +0.00(+0.00%)
Mar 03, 2005 25.60 25.77 25.20 25.50 8,235 +0.00(+0.00%)
Mar 02, 2005 25.10 26.80 25.10 25.50 5,698 -0.40(-1.54%)
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.