Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.09 14.33 14.08 14.16 64,600 +0.21(+1.51%)
May 27, 2005 13.96 14.03 13.80 13.95 35,000 -0.08(-0.57%)
May 26, 2005 13.95 14.07 13.80 14.03 54,100 +0.11(+0.79%)
May 25, 2005 14.07 14.15 13.81 13.92 58,700 -0.38(-2.66%)
May 24, 2005 14.41 14.41 14.14 14.30 93,800 +0.04(+0.28%)
May 23, 2005 14.25 14.60 14.21 14.26 75,200 +0.06(+0.42%)
May 20, 2005 14.11 14.25 14.05 14.20 48,700 +0.19(+1.36%)
May 19, 2005 13.90 14.11 13.81 14.01 59,000 +0.21(+1.52%)
May 18, 2005 14.02 14.08 13.80 13.80 71,500 -0.12(-0.86%)
May 17, 2005 13.63 14.05 13.58 13.92 97,700 +0.22(+1.61%)
May 16, 2005 13.20 13.84 13.20 13.70 102,400 +0.60(+4.58%)
May 13, 2005 13.02 13.37 12.88 13.10 75,500 +0.13(+1.00%)
May 12, 2005 12.92 13.29 12.88 12.97 81,300 +0.15(+1.17%)
May 11, 2005 12.75 13.12 12.73 12.82 72,400 +0.12(+0.94%)
May 10, 2005 12.93 12.95 12.50 12.70 59,300 -0.11(-0.86%)
May 09, 2005 12.80 12.81 12.51 12.81 60,900 +0.16(+1.26%)
May 06, 2005 12.66 12.79 12.50 12.65 57,600 +0.09(+0.72%)
May 05, 2005 12.80 12.85 12.50 12.56 53,300 -0.04(-0.32%)
May 04, 2005 12.48 12.75 12.48 12.60 58,600 +0.17(+1.37%)
May 03, 2005 12.29 12.64 12.28 12.43 57,100 +0.09(+0.73%)
May 02, 2005 12.60 12.69 12.20 12.34 66,300 -0.13(-1.04%)
Apr 29, 2005 12.02 12.53 11.79 12.47 102,200 +0.80(+6.86%)
Apr 28, 2005 12.17 12.20 11.67 11.67 99,900 -0.55(-4.50%)
Apr 27, 2005 12.42 12.60 12.12 12.22 66,300 -0.18(-1.45%)
Apr 26, 2005 12.50 12.58 12.31 12.40 76,700 +0.00(+0.00%)
Apr 25, 2005 12.25 12.48 12.10 12.40 61,800 +0.39(+3.25%)
Apr 22, 2005 12.45 12.76 11.86 12.01 79,200 -0.44(-3.53%)
Apr 21, 2005 12.31 12.74 12.31 12.45 77,700 +0.19(+1.55%)
Apr 20, 2005 12.61 12.78 12.25 12.26 102,000 -0.38(-3.01%)
Apr 19, 2005 12.75 12.96 12.64 12.64 81,200 -0.06(-0.47%)
Apr 18, 2005 12.51 12.83 12.51 12.70 78,000 +0.29(+2.34%)
Apr 15, 2005 12.65 12.79 12.29 12.41 46,900 -0.23(-1.82%)
Apr 14, 2005 12.97 13.00 12.62 12.64 48,800 -0.28(-2.17%)
Apr 13, 2005 13.06 13.08 12.70 12.92 63,700 -0.09(-0.69%)
Apr 12, 2005 13.25 13.25 12.89 13.01 73,600 -0.24(-1.81%)
Apr 11, 2005 13.32 13.35 13.11 13.25 84,300 +0.13(+0.99%)
Apr 08, 2005 13.03 13.17 13.01 13.12 40,400 +0.12(+0.92%)
Apr 07, 2005 12.70 13.00 12.62 13.00 34,800 +0.35(+2.77%)
Apr 06, 2005 12.58 12.95 12.57 12.65 50,500 +0.14(+1.12%)
Apr 05, 2005 12.82 12.85 12.40 12.51 49,800 -0.21(-1.65%)
Apr 04, 2005 12.25 12.75 12.24 12.72 50,400 +0.50(+4.09%)
Apr 01, 2005 12.62 12.75 12.08 12.22 64,500 -0.38(-3.02%)
Mar 31, 2005 12.96 13.01 12.41 12.60 70,900 -0.46(-3.52%)
Mar 30, 2005 12.62 13.09 12.62 13.06 30,400 +0.49(+3.90%)
Mar 29, 2005 13.13 13.13 12.52 12.57 52,900 -0.52(-3.97%)
Mar 28, 2005 13.05 13.14 12.99 13.09 30,800 +0.05(+0.38%)
Mar 24, 2005 12.85 13.13 12.80 13.04 23,700 +0.14(+1.09%)
Mar 23, 2005 13.17 13.19 12.80 12.90 54,500 -0.26(-1.98%)
Mar 22, 2005 13.53 13.53 13.05 13.16 51,100 -0.39(-2.88%)
Mar 21, 2005 13.59 13.60 13.47 13.55 24,800 -0.02(-0.15%)
Mar 18, 2005 13.92 13.92 13.42 13.57 104,000 -0.33(-2.37%)
Mar 17, 2005 13.92 13.94 13.80 13.90 47,700 +0.02(+0.14%)
Mar 16, 2005 13.80 13.95 13.80 13.88 44,100 +0.07(+0.51%)
Mar 15, 2005 13.85 13.92 13.72 13.81 54,300 +0.06(+0.44%)
Mar 14, 2005 13.77 14.09 13.70 13.75 62,700 +0.03(+0.22%)
Mar 11, 2005 13.53 13.73 13.37 13.72 35,400 +0.22(+1.63%)
Mar 10, 2005 13.76 13.90 13.50 13.50 59,900 -0.25(-1.82%)
Mar 09, 2005 14.00 14.00 13.66 13.75 63,800 -0.25(-1.79%)
Mar 08, 2005 14.04 14.08 13.85 14.00 51,800 -0.02(-0.14%)
Mar 07, 2005 13.77 14.05 13.64 14.02 79,300 +0.27(+1.96%)
Mar 04, 2005 13.50 13.94 13.46 13.75 68,400 +0.32(+2.38%)
Mar 03, 2005 13.35 13.44 13.25 13.43 44,100 +0.11(+0.83%)
Mar 02, 2005 13.46 13.47 13.07 13.32 56,100 -0.14(-1.04%)
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.