Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.58 16.71 16.41 16.41 9,743,632 -0.23(-1.38%)
Jun 29, 2005 16.84 16.97 16.62 16.64 8,843,331 -0.20(-1.19%)
Jun 28, 2005 16.75 16.88 16.71 16.84 7,852,738 +0.15(+0.91%)
Jun 27, 2005 16.68 16.88 16.54 16.69 5,413,419 +0.01(+0.06%)
Jun 24, 2005 16.96 16.99 16.60 16.68 10,180,283 -0.28(-1.64%)
Jun 23, 2005 17.22 17.31 16.94 16.96 8,620,070 -0.36(-2.09%)
Jun 22, 2005 17.57 17.61 17.31 17.32 6,378,463 -0.28(-1.59%)
Jun 21, 2005 17.43 17.74 17.42 17.60 9,893,150 +0.24(+1.39%)
Jun 20, 2005 17.22 17.45 17.13 17.36 6,155,783 +0.10(+0.60%)
Jun 17, 2005 17.05 17.37 16.96 17.26 10,992,905 +0.33(+1.92%)
Jun 16, 2005 17.03 17.06 16.85 16.93 6,030,943 -0.05(-0.27%)
Jun 15, 2005 16.98 17.04 16.77 16.98 4,799,960 +0.00(+0.01%)
Jun 14, 2005 16.81 17.03 16.75 16.98 5,527,517 +0.17(+1.01%)
Jun 13, 2005 16.71 17.06 16.65 16.81 6,050,975 +0.10(+0.58%)
Jun 10, 2005 16.85 16.89 16.58 16.71 7,182,085 -0.07(-0.44%)
Jun 09, 2005 16.70 16.98 16.67 16.78 7,795,254 +0.15(+0.90%)
Jun 08, 2005 16.48 16.69 16.45 16.63 11,422,588 +0.35(+2.17%)
Jun 07, 2005 16.23 16.52 16.20 16.28 4,767,444 +0.07(+0.40%)
Jun 06, 2005 16.22 16.35 16.16 16.21 3,512,945 +0.03(+0.19%)
Jun 03, 2005 16.37 16.46 16.15 16.18 4,747,411 -0.21(-1.27%)
Jun 02, 2005 16.45 16.53 16.34 16.39 3,946,982 -0.05(-0.30%)
Jun 01, 2005 16.18 16.63 16.15 16.44 7,256,989 +0.23(+1.45%)
May 31, 2005 16.24 16.36 16.11 16.21 5,148,061 -0.03(-0.21%)
May 27, 2005 16.26 16.29 16.12 16.24 2,591,740 -0.02(-0.13%)
May 26, 2005 15.97 16.27 15.97 16.26 3,818,948 +0.34(+2.12%)
May 25, 2005 16.07 16.09 15.86 15.93 4,925,671 -0.23(-1.45%)
May 24, 2005 16.19 16.20 16.04 16.16 3,196,199 -0.04(-0.22%)
May 23, 2005 16.11 16.32 16.11 16.20 3,953,660 +0.07(+0.44%)
May 20, 2005 16.16 16.16 15.96 16.12 3,822,723 +0.02(+0.14%)
May 19, 2005 16.10 16.15 15.98 16.10 4,009,983 -0.00(-0.02%)
May 18, 2005 15.84 16.19 15.84 16.11 7,236,376 +0.27(+1.70%)
May 17, 2005 15.61 15.85 15.52 15.84 6,683,015 +0.27(+1.75%)
May 16, 2005 15.33 15.59 15.28 15.57 5,488,904 +0.24(+1.55%)
May 13, 2005 15.33 15.54 15.25 15.33 8,983,849 +0.02(+0.14%)
May 12, 2005 15.66 15.72 15.29 15.31 10,653,804 -0.35(-2.22%)
May 11, 2005 15.47 15.69 15.34 15.65 6,651,950 +0.22(+1.39%)
May 10, 2005 15.52 15.52 15.39 15.44 5,945,296 -0.11(-0.70%)
May 09, 2005 15.53 15.62 15.49 15.55 4,368,536 +0.02(+0.13%)
May 06, 2005 15.61 15.72 15.51 15.53 6,737,886 +0.05(+0.35%)
May 05, 2005 15.40 15.55 15.38 15.47 6,582,562 +0.07(+0.48%)
May 04, 2005 15.13 15.44 15.13 15.40 5,659,906 +0.32(+2.10%)
May 03, 2005 15.22 15.27 15.02 15.08 7,430,604 -0.14(-0.93%)
May 02, 2005 15.19 15.23 15.03 15.22 5,211,642 +0.06(+0.40%)
Apr 29, 2005 15.09 15.20 14.82 15.16 8,118,967 +0.23(+1.56%)
Apr 28, 2005 15.16 15.20 14.88 14.93 8,263,840 -0.23(-1.53%)
Apr 27, 2005 15.24 15.24 14.87 15.16 11,561,944 -0.14(-0.91%)
Apr 26, 2005 15.70 15.73 15.28 15.30 8,253,969 -0.39(-2.49%)
Apr 25, 2005 15.58 15.80 15.52 15.69 8,490,295 +0.23(+1.47%)
Apr 22, 2005 15.44 15.57 15.28 15.47 9,261,981 +0.03(+0.17%)
Apr 21, 2005 15.21 15.48 15.07 15.44 13,841,004 +0.28(+1.84%)
Apr 20, 2005 15.48 15.50 15.10 15.16 25,570,176 +0.53(+3.64%)
Apr 19, 2005 14.54 14.76 14.53 14.63 9,978,506 +0.24(+1.64%)
Apr 18, 2005 14.40 14.60 14.23 14.39 9,072,398 +0.02(+0.14%)
Apr 15, 2005 14.71 14.72 14.28 14.37 13,413,934 -0.33(-2.27%)
Apr 14, 2005 15.26 15.33 14.69 14.71 14,207,976 -0.55(-3.61%)
Apr 13, 2005 15.71 15.71 15.21 15.26 9,103,754 -0.48(-3.05%)
Apr 12, 2005 15.53 15.76 15.36 15.74 7,220,989 +0.21(+1.35%)
Apr 11, 2005 15.59 15.69 15.52 15.53 4,874,284 -0.09(-0.57%)
Apr 08, 2005 15.84 15.84 15.61 15.62 5,243,288 -0.15(-0.97%)
Apr 07, 2005 15.72 15.82 15.65 15.77 5,090,286 +0.03(+0.21%)
Apr 06, 2005 15.60 15.77 15.60 15.74 6,671,692 +0.18(+1.14%)
Apr 05, 2005 15.57 15.60 15.39 15.56 6,563,981 +0.03(+0.17%)
Apr 04, 2005 15.47 15.63 15.34 15.54 9,442,564 +0.01(+0.07%)
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.