Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.31 13.70 13.31 13.70 852 +0.51(+3.89%)
Jun 29, 2005 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
Jun 28, 2005 13.16 13.19 13.16 13.19 2,434 -0.12(-0.89%)
Jun 27, 2005 13.36 13.36 13.31 13.31 1,472 -0.24(-1.76%)
Jun 24, 2005 13.46 13.56 13.46 13.55 852 -0.01(-0.06%)
Jun 23, 2005 13.73 13.96 13.55 13.55 5,234 +0.00(+0.00%)
Jun 22, 2005 13.68 13.68 13.55 13.55 426 -0.04(-0.30%)
Jun 21, 2005 13.39 13.72 13.36 13.60 8,947 -0.06(-0.47%)
Jun 20, 2005 13.39 13.66 13.39 13.66 730 -0.07(-0.49%)
Jun 17, 2005 13.79 13.80 13.64 13.73 2,738 -0.07(-0.53%)
Jun 16, 2005 13.80 13.80 13.80 13.80 3,651 -0.00(-0.01%)
Jun 15, 2005 13.76 13.80 13.64 13.80 7,060 +0.16(+1.20%)
Jun 14, 2005 13.64 13.80 13.64 13.64 4,503 -0.02(-0.12%)
Jun 13, 2005 13.84 13.84 13.48 13.65 2,613 +0.04(+0.30%)
Jun 10, 2005 13.49 13.61 13.49 13.61 1,217 +0.19(+1.41%)
Jun 09, 2005 13.65 13.71 13.36 13.42 7,242 -0.12(-0.91%)
Jun 08, 2005 13.47 13.65 13.34 13.55 2,556 +0.09(+0.67%)
Jun 07, 2005 13.55 13.65 13.46 13.46 5,842 -0.10(-0.73%)
Jun 06, 2005 13.44 13.55 13.44 13.55 5,112 +0.12(+0.92%)
Jun 03, 2005 13.46 13.55 13.43 13.43 6,036 -0.00(-0.00%)
Jun 02, 2005 13.43 13.43 13.43 13.43 3,895 +0.00(+0.00%)
Jun 01, 2005 13.35 13.46 13.35 13.43 4,869 +0.08(+0.62%)
May 31, 2005 13.10 13.35 13.02 13.35 18,888 +0.08(+0.62%)
May 27, 2005 13.47 13.47 13.27 13.27 3,164 -0.29(-2.12%)
May 26, 2005 13.02 13.55 13.02 13.55 1,460 +0.26(+1.92%)
May 25, 2005 13.02 13.30 13.02 13.30 2,678 +0.21(+1.63%)
May 24, 2005 13.02 13.09 13.02 13.09 730 +0.07(+0.50%)
May 23, 2005 13.03 13.28 13.02 13.02 2,630 +0.08(+0.63%)
May 20, 2005 13.11 13.55 12.51 12.94 27,583 +0.44(+3.48%)
May 19, 2005 12.32 12.51 12.19 12.50 5,004 +0.67(+5.70%)
May 18, 2005 11.34 11.84 11.34 11.83 4,017 +0.49(+4.35%)
May 17, 2005 11.05 11.63 11.05 11.34 1,480 +0.29(+2.60%)
May 16, 2005 10.70 11.13 10.70 11.05 1,291 -0.23(-2.03%)
May 13, 2005 11.23 11.29 11.23 11.28 1,460 -0.26(-2.28%)
May 12, 2005 12.28 13.14 11.54 11.54 38,940 -0.74(-6.02%)
May 11, 2005 12.28 12.28 12.28 12.28 4,384 +0.25(+2.05%)
May 10, 2005 11.72 12.04 11.72 12.04 486 +0.07(+0.55%)
May 09, 2005 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
May 06, 2005 11.99 12.04 11.97 11.97 826 -0.05(-0.41%)
May 05, 2005 12.02 12.02 12.02 12.02 121 +0.12(+1.04%)
May 04, 2005 11.68 11.90 11.66 11.90 608 +0.13(+1.12%)
May 03, 2005 11.52 11.94 11.52 11.76 988 -0.27(-2.25%)
May 02, 2005 12.04 12.04 12.04 12.04 121 +0.21(+1.74%)
Apr 29, 2005 11.83 11.83 11.83 11.83 486 +0.11(+0.98%)
Apr 28, 2005 11.71 11.71 11.71 11.71 243 +0.01(+0.07%)
Apr 27, 2005 11.42 11.85 11.42 11.71 2,040 +0.68(+6.17%)
Apr 26, 2005 10.86 11.03 10.86 11.03 426 +0.04(+0.39%)
Apr 25, 2005 10.98 10.98 10.98 10.98 243 -0.05(-0.45%)
Apr 22, 2005 10.94 11.03 10.81 11.03 1,217 -0.41(-3.59%)
Apr 21, 2005 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Apr 20, 2005 11.15 11.44 11.15 11.44 608 +0.57(+5.21%)
Apr 19, 2005 10.84 10.88 10.83 10.88 2,069 -0.01(-0.08%)
Apr 18, 2005 11.15 11.15 10.75 10.88 524 -0.16(-1.49%)
Apr 15, 2005 10.88 11.05 10.22 11.05 16,505 +0.00(+0.00%)
Apr 14, 2005 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Apr 13, 2005 11.05 11.05 11.05 11.05 243 +0.21(+1.89%)
Apr 12, 2005 10.06 10.84 10.06 10.84 4,625 -0.42(-3.72%)
Apr 11, 2005 11.50 11.58 11.26 11.26 21,065 -0.44(-3.79%)
Apr 08, 2005 11.43 11.71 11.43 11.71 1,497 +0.09(+0.81%)
Apr 07, 2005 12.38 12.38 11.61 11.61 5,477 +0.32(+2.80%)
Apr 06, 2005 11.09 11.79 11.09 11.30 3,676 +0.45(+4.17%)
Apr 05, 2005 10.76 11.01 10.76 10.84 2,751 +0.05(+0.46%)
Apr 04, 2005 11.11 12.72 10.76 10.79 36,363 -1.08(-9.07%)
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.