Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.44 17.46 17.32 17.40 54,500 -0.02(-0.13%)
Jun 29, 2005 17.40 17.49 17.30 17.42 146,900 +0.04(+0.26%)
Jun 28, 2005 16.94 17.44 16.94 17.38 153,500 +0.50(+2.98%)
Jun 27, 2005 17.00 17.00 16.85 16.88 149,900 -0.14(-0.84%)
Jun 24, 2005 17.00 17.07 16.78 17.02 217,200 +0.02(+0.10%)
Jun 23, 2005 17.28 17.33 17.00 17.00 115,600 -0.31(-1.77%)
Jun 22, 2005 17.29 17.40 17.19 17.31 97,300 +0.06(+0.36%)
Jun 21, 2005 17.07 17.29 17.02 17.24 92,500 +0.18(+1.04%)
Jun 20, 2005 16.81 17.08 16.80 17.07 140,400 +0.21(+1.24%)
Jun 17, 2005 16.83 17.04 16.72 16.86 144,300 +0.10(+0.61%)
Jun 16, 2005 16.48 16.88 16.48 16.76 122,200 +0.28(+1.70%)
Jun 15, 2005 16.51 16.56 16.24 16.48 111,300 -0.04(-0.24%)
Jun 14, 2005 16.41 16.64 16.32 16.52 91,500 +0.07(+0.43%)
Jun 13, 2005 16.16 16.55 16.06 16.44 94,600 +0.28(+1.70%)
Jun 10, 2005 16.08 16.24 16.08 16.17 87,400 +0.08(+0.53%)
Jun 09, 2005 15.98 16.10 15.92 16.08 123,100 +0.08(+0.47%)
Jun 08, 2005 16.12 16.12 15.93 16.01 114,800 -0.07(-0.41%)
Jun 07, 2005 15.89 16.18 15.86 16.08 132,700 +0.23(+1.43%)
Jun 06, 2005 15.64 15.92 15.47 15.85 172,600 +0.01(+0.08%)
Jun 03, 2005 16.02 16.04 15.79 15.84 150,100 -0.21(-1.30%)
Jun 02, 2005 15.88 16.09 15.88 16.04 148,700 +0.16(+1.01%)
Jun 01, 2005 15.60 16.13 15.60 15.88 149,100 +0.28(+1.82%)
May 31, 2005 15.39 15.70 15.36 15.60 276,400 +0.24(+1.59%)
May 27, 2005 15.16 15.49 15.16 15.36 187,300 +0.20(+1.32%)
May 26, 2005 15.00 15.52 14.76 15.16 312,200 +0.96(+6.73%)
May 25, 2005 14.53 14.56 14.20 14.20 97,000 -0.40(-2.71%)
May 24, 2005 14.57 14.62 14.40 14.60 36,200 +0.05(+0.34%)
May 23, 2005 14.62 14.72 14.49 14.55 38,200 -0.05(-0.37%)
May 20, 2005 14.49 14.74 14.40 14.60 71,200 +0.12(+0.80%)
May 19, 2005 14.53 14.73 14.45 14.48 89,000 -0.00(-0.03%)
May 18, 2005 14.33 14.63 14.28 14.49 92,800 +0.24(+1.72%)
May 17, 2005 13.99 14.31 13.95 14.24 54,400 +0.21(+1.52%)
May 16, 2005 13.56 14.12 13.56 14.03 51,000 +0.37(+2.73%)
May 13, 2005 13.95 13.95 13.56 13.66 93,200 -0.37(-2.63%)
May 12, 2005 14.16 14.40 14.02 14.03 65,300 -0.15(-1.07%)
May 11, 2005 14.22 14.33 14.13 14.18 44,300 +0.00(+0.00%)
May 10, 2005 14.27 14.41 14.10 14.18 83,600 -0.13(-0.93%)
May 09, 2005 14.07 14.32 14.04 14.31 51,700 +0.18(+1.26%)
May 06, 2005 14.35 14.36 14.08 14.13 37,400 -0.17(-1.18%)
May 05, 2005 14.44 14.58 14.27 14.30 43,500 -0.12(-0.83%)
May 04, 2005 14.13 14.44 14.07 14.42 60,300 +0.27(+1.92%)
May 03, 2005 13.96 14.33 13.93 14.15 96,500 +0.15(+1.05%)
May 02, 2005 13.69 14.02 13.67 14.00 106,900 +0.27(+1.97%)
Apr 29, 2005 13.89 13.89 13.49 13.73 227,200 +0.31(+2.32%)
Apr 28, 2005 13.93 13.93 13.40 13.42 104,000 -0.54(-3.88%)
Apr 27, 2005 14.02 14.11 13.89 13.96 73,700 -0.13(-0.91%)
Apr 26, 2005 14.13 14.38 14.06 14.09 73,500 -0.08(-0.56%)
Apr 25, 2005 14.24 14.44 14.09 14.17 76,400 -0.06(-0.44%)
Apr 22, 2005 14.42 14.42 14.09 14.24 74,700 -0.18(-1.26%)
Apr 21, 2005 14.33 14.56 14.26 14.42 71,000 +0.20(+1.38%)
Apr 20, 2005 14.44 14.48 14.07 14.22 100,600 -0.24(-1.69%)
Apr 19, 2005 14.55 14.62 14.41 14.47 79,000 +0.01(+0.09%)
Apr 18, 2005 14.14 14.50 14.11 14.45 97,700 +0.31(+2.20%)
Apr 15, 2005 14.50 14.51 14.12 14.14 88,400 -0.36(-2.48%)
Apr 14, 2005 15.01 15.01 14.49 14.50 217,400 -0.51(-3.38%)
Apr 13, 2005 15.20 15.29 15.00 15.01 95,000 -0.19(-1.26%)
Apr 12, 2005 14.84 15.25 14.71 15.20 112,900 +0.36(+2.40%)
Apr 11, 2005 15.09 15.09 14.76 14.84 112,400 -0.16(-1.04%)
Apr 08, 2005 14.91 15.00 14.88 15.00 115,200 +0.00(+0.03%)
Apr 07, 2005 15.11 15.12 14.93 15.00 83,700 -0.16(-1.03%)
Apr 06, 2005 15.31 15.31 15.15 15.15 92,800 -0.13(-0.84%)
Apr 05, 2005 15.09 15.33 15.09 15.28 89,300 +0.16(+1.09%)
Apr 04, 2005 15.11 15.16 14.74 15.12 125,500 -0.02(-0.15%)
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.