Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.55 19.69 19.27 19.31 6,553,101 -0.17(-0.87%)
Jun 29, 2005 19.54 19.58 19.34 19.48 7,956,018 -0.01(-0.03%)
Jun 28, 2005 18.97 19.54 18.96 19.49 6,764,201 +0.42(+2.19%)
Jun 27, 2005 19.01 19.26 19.01 19.07 5,866,552 -0.05(-0.27%)
Jun 24, 2005 19.22 19.34 19.01 19.12 7,157,529 -0.05(-0.25%)
Jun 23, 2005 19.54 19.82 19.15 19.17 12,714,768 -0.14(-0.70%)
Jun 22, 2005 19.26 19.37 19.16 19.30 5,440,801 +0.08(+0.40%)
Jun 21, 2005 19.24 19.32 19.13 19.23 6,132,320 +0.01(+0.04%)
Jun 20, 2005 19.17 19.29 19.10 19.22 8,447,324 -0.03(-0.18%)
Jun 17, 2005 19.31 19.55 19.10 19.25 11,046,318 -0.04(-0.19%)
Jun 16, 2005 19.35 19.48 19.18 19.29 14,530,893 -0.24(-1.21%)
Jun 15, 2005 19.07 19.56 18.84 19.52 23,944,498 +0.43(+2.23%)
Jun 14, 2005 17.96 19.17 17.96 19.10 63,617,148 +2.45(+14.68%)
Jun 13, 2005 16.49 16.70 16.45 16.65 7,717,702 +0.05(+0.29%)
Jun 10, 2005 16.56 16.66 16.43 16.61 5,901,577 +0.06(+0.34%)
Jun 09, 2005 16.34 16.67 16.25 16.55 5,931,397 +0.14(+0.86%)
Jun 08, 2005 16.61 16.62 16.34 16.41 7,034,230 -0.20(-1.22%)
Jun 07, 2005 16.47 16.85 16.38 16.61 9,555,600 +0.42(+2.59%)
Jun 06, 2005 16.07 16.32 16.06 16.19 4,314,539 +0.18(+1.13%)
Jun 03, 2005 16.12 16.28 15.99 16.01 5,447,428 -0.10(-0.65%)
Jun 02, 2005 16.00 16.21 15.94 16.12 8,321,421 +0.26(+1.62%)
Jun 01, 2005 15.78 15.91 15.69 15.86 9,656,180 +0.53(+3.44%)
May 31, 2005 15.45 15.45 15.30 15.33 2,593,314 -0.12(-0.77%)
May 27, 2005 15.45 15.52 15.42 15.45 2,196,200 -0.01(-0.04%)
May 26, 2005 15.28 15.54 15.28 15.46 3,437,479 +0.20(+1.33%)
May 25, 2005 15.38 15.44 15.22 15.25 2,332,752 -0.13(-0.82%)
May 24, 2005 15.34 15.47 15.32 15.38 3,399,850 -0.05(-0.33%)
May 23, 2005 15.31 15.53 15.27 15.43 3,308,263 +0.12(+0.77%)
May 20, 2005 15.32 15.45 15.21 15.31 3,569,535 +0.05(+0.31%)
May 19, 2005 15.35 15.42 15.18 15.27 7,075,409 -0.09(-0.57%)
May 18, 2005 15.18 15.49 15.16 15.35 13,645,786 +0.39(+2.62%)
May 17, 2005 14.47 14.99 14.47 14.96 7,474,180 +0.39(+2.71%)
May 16, 2005 14.11 14.58 14.08 14.57 4,679,941 +0.45(+3.21%)
May 13, 2005 14.29 14.29 13.99 14.11 8,106,297 -0.18(-1.24%)
May 12, 2005 14.62 14.70 14.28 14.29 9,259,303 -0.32(-2.22%)
May 11, 2005 14.67 14.73 14.47 14.61 6,105,341 -0.05(-0.36%)
May 10, 2005 14.53 14.79 14.50 14.67 5,220,471 +0.01(+0.08%)
May 09, 2005 14.49 14.66 14.40 14.66 5,446,008 +0.14(+0.97%)
May 06, 2005 14.56 14.65 14.50 14.52 5,222,128 +0.00(+0.00%)
May 05, 2005 14.52 14.72 14.47 14.52 5,582,324 +0.03(+0.21%)
May 04, 2005 14.30 14.52 14.17 14.48 7,111,854 +0.20(+1.42%)
May 03, 2005 14.23 14.34 14.14 14.28 4,339,388 +0.07(+0.48%)
May 02, 2005 14.25 14.42 14.14 14.21 4,447,068 +0.03(+0.24%)
Apr 29, 2005 14.30 14.47 13.94 14.18 8,674,754 +0.22(+1.59%)
Apr 28, 2005 14.15 14.39 13.85 13.96 7,912,946 -0.19(-1.33%)
Apr 27, 2005 14.16 14.30 13.98 14.15 10,555,487 +0.29(+2.07%)
Apr 26, 2005 13.81 13.98 13.80 13.86 7,068,309 -0.05(-0.34%)
Apr 25, 2005 13.76 14.01 13.71 13.91 4,417,012 +0.19(+1.42%)
Apr 22, 2005 13.79 13.90 13.63 13.71 6,455,361 -0.08(-0.59%)
Apr 21, 2005 13.85 13.88 13.67 13.79 6,173,499 +0.14(+1.03%)
Apr 20, 2005 13.86 13.91 13.64 13.65 5,716,510 -0.21(-1.48%)
Apr 19, 2005 13.86 13.92 13.67 13.86 6,794,020 +0.00(+0.02%)
Apr 18, 2005 13.65 13.90 13.49 13.86 9,588,733 +0.14(+1.01%)
Apr 15, 2005 13.88 13.93 13.60 13.72 12,108,209 -0.25(-1.77%)
Apr 14, 2005 13.96 14.13 13.94 13.97 8,559,027 -0.36(-2.50%)
Apr 13, 2005 14.43 14.51 14.28 14.32 6,237,871 -0.19(-1.30%)
Apr 12, 2005 14.32 14.59 14.19 14.51 7,923,833 +0.14(+0.94%)
Apr 11, 2005 14.21 14.43 14.19 14.38 5,929,267 +0.17(+1.21%)
Apr 08, 2005 14.42 14.47 14.18 14.21 5,058,123 -0.20(-1.39%)
Apr 07, 2005 14.33 14.44 14.17 14.41 9,064,295 +0.04(+0.25%)
Apr 06, 2005 14.16 14.41 14.16 14.37 9,086,068 +0.21(+1.45%)
Apr 05, 2005 14.07 14.23 14.07 14.16 8,041,216 +0.12(+0.82%)
Apr 04, 2005 14.22 14.25 13.95 14.05 11,782,803 -0.21(-1.44%)
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.