Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.01 16.02 15.79 15.82 1,039,197 -0.15(-0.94%)
Jun 29, 2005 15.96 16.04 15.93 15.97 741,186 +0.02(+0.15%)
Jun 28, 2005 15.82 15.97 15.81 15.95 702,786 +0.20(+1.26%)
Jun 27, 2005 15.81 15.89 15.73 15.75 1,935,999 -0.13(-0.80%)
Jun 24, 2005 16.11 16.11 15.85 15.88 973,476 -0.20(-1.24%)
Jun 23, 2005 16.20 16.36 16.08 16.08 1,092,580 -0.13(-0.78%)
Jun 22, 2005 16.18 16.27 16.13 16.20 935,831 +0.03(+0.20%)
Jun 21, 2005 16.14 16.20 16.08 16.17 897,557 +0.07(+0.44%)
Jun 20, 2005 16.08 16.20 15.99 16.10 879,805 -0.02(-0.15%)
Jun 17, 2005 16.23 16.23 16.08 16.12 724,693 +0.01(+0.05%)
Jun 16, 2005 16.08 16.16 16.04 16.12 822,267 +0.03(+0.20%)
Jun 15, 2005 16.11 16.12 15.87 16.08 628,504 +0.10(+0.60%)
Jun 14, 2005 16.08 16.12 15.97 15.99 680,124 -0.10(-0.59%)
Jun 13, 2005 15.96 16.17 15.96 16.08 925,004 +0.06(+0.40%)
Jun 10, 2005 16.12 16.12 15.93 16.02 569,707 -0.09(-0.54%)
Jun 09, 2005 16.08 16.15 15.96 16.11 2,206,689 +0.08(+0.50%)
Jun 08, 2005 16.11 16.12 15.98 16.03 753,777 +0.03(+0.19%)
Jun 07, 2005 16.09 16.23 15.99 16.00 1,297,045 -0.06(-0.39%)
Jun 06, 2005 16.12 16.12 15.98 16.06 2,189,441 -0.02(-0.15%)
Jun 03, 2005 16.23 16.23 16.05 16.08 736,402 -0.17(-1.07%)
Jun 02, 2005 16.17 16.26 16.02 16.26 578,395 +0.07(+0.45%)
Jun 01, 2005 16.04 16.24 16.01 16.19 1,055,564 +0.16(+0.99%)
May 31, 2005 16.15 16.15 16.03 16.03 593,629 -0.10(-0.64%)
May 27, 2005 16.20 16.20 16.08 16.13 563,412 -0.02(-0.15%)
May 26, 2005 16.05 16.18 16.05 16.16 982,919 +0.18(+1.14%)
May 25, 2005 16.00 16.00 15.89 15.97 1,366,795 -0.07(-0.45%)
May 24, 2005 15.93 16.05 15.89 16.04 1,060,475 +0.08(+0.50%)
May 23, 2005 15.95 16.03 15.92 15.96 1,283,196 +0.06(+0.35%)
May 20, 2005 15.81 15.96 15.81 15.91 592,244 +0.02(+0.15%)
May 19, 2005 15.85 15.92 15.80 15.89 1,084,396 +0.09(+0.55%)
May 18, 2005 15.59 15.85 15.58 15.80 1,742,236 +0.22(+1.43%)
May 17, 2005 15.48 15.62 15.38 15.58 529,670 +0.06(+0.36%)
May 16, 2005 15.40 15.53 15.34 15.52 901,712 +0.14(+0.93%)
May 13, 2005 15.28 15.46 15.22 15.38 2,339,264 +0.19(+1.26%)
May 12, 2005 15.20 15.33 15.13 15.19 379,217 +0.02(+0.10%)
May 11, 2005 15.10 15.22 14.97 15.17 2,336,117 +0.07(+0.47%)
May 10, 2005 15.22 15.23 15.05 15.10 435,244 -0.16(-1.04%)
May 09, 2005 15.23 15.28 15.13 15.26 341,950 +0.06(+0.42%)
May 06, 2005 15.21 15.25 15.17 15.19 441,665 +0.04(+0.26%)
May 05, 2005 15.18 15.27 15.10 15.15 911,029 -0.02(-0.16%)
May 04, 2005 15.11 15.24 15.05 15.18 523,124 +0.10(+0.68%)
May 03, 2005 14.96 15.13 14.96 15.08 358,821 +0.10(+0.69%)
May 02, 2005 15.06 15.11 14.93 14.97 398,103 -0.02(-0.11%)
Apr 29, 2005 15.00 15.03 14.80 14.99 533,448 +0.13(+0.91%)
Apr 28, 2005 14.94 15.03 14.85 14.85 453,877 -0.15(-1.01%)
Apr 27, 2005 14.85 15.08 14.85 15.00 537,225 +0.06(+0.37%)
Apr 26, 2005 15.00 15.17 14.93 14.95 677,983 -0.10(-0.69%)
Apr 25, 2005 15.03 15.13 15.00 15.05 991,606 +0.10(+0.69%)
Apr 22, 2005 15.01 15.08 14.84 14.95 818,868 -0.18(-1.21%)
Apr 21, 2005 14.81 15.14 14.81 15.13 1,846,105 +0.40(+2.70%)
Apr 20, 2005 15.05 15.05 14.68 14.73 1,001,175 -0.14(-0.91%)
Apr 19, 2005 14.87 14.90 14.77 14.87 889,751 +0.18(+1.24%)
Apr 18, 2005 14.73 14.81 14.67 14.69 2,571,554 +0.02(+0.11%)
Apr 15, 2005 14.94 14.96 14.66 14.67 1,754,952 -0.46(-3.04%)
Apr 14, 2005 15.28 15.32 15.11 15.13 835,487 -0.21(-1.40%)
Apr 13, 2005 15.50 15.54 15.29 15.35 992,110 -0.22(-1.43%)
Apr 12, 2005 15.46 15.58 15.30 15.57 799,605 +0.10(+0.62%)
Apr 11, 2005 15.63 15.63 15.46 15.47 902,719 -0.09(-0.56%)
Apr 08, 2005 15.69 15.71 15.54 15.56 537,351 -0.11(-0.71%)
Apr 07, 2005 15.48 15.68 15.48 15.67 829,192 +0.21(+1.34%)
Apr 06, 2005 15.56 15.62 15.46 15.46 570,589 -0.02(-0.15%)
Apr 05, 2005 15.51 15.55 15.47 15.49 686,797 +0.03(+0.21%)
Apr 04, 2005 15.37 15.50 15.32 15.46 1,213,194 +0.06(+0.36%)
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.