Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.70 11.79 11.70 11.75 288,176 +0.00(+0.00%)
May 27, 2005 11.68 11.76 11.64 11.75 253,329 +0.08(+0.66%)
May 26, 2005 11.67 11.69 11.61 11.67 325,960 -0.03(-0.22%)
May 25, 2005 11.70 11.80 11.66 11.70 259,985 -0.03(-0.26%)
May 24, 2005 11.76 11.80 11.67 11.73 474,160 -0.01(-0.04%)
May 23, 2005 11.75 11.76 11.70 11.73 186,375 +0.01(+0.09%)
May 20, 2005 11.64 11.75 11.62 11.72 522,711 +0.01(+0.04%)
May 19, 2005 11.57 11.72 11.57 11.72 2,581,844 +0.10(+0.88%)
May 18, 2005 11.68 11.69 11.54 11.62 581,247 -0.04(-0.31%)
May 17, 2005 11.54 11.75 11.42 11.65 705,171 +0.05(+0.44%)
May 16, 2005 11.58 11.68 11.54 11.60 683,440 -0.04(-0.31%)
May 13, 2005 11.87 11.90 11.60 11.64 447,731 -0.25(-2.06%)
May 12, 2005 11.87 11.88 11.65 11.88 594,560 +0.02(+0.17%)
May 11, 2005 11.97 12.01 11.77 11.86 872,165 -0.22(-1.86%)
May 10, 2005 12.19 12.34 12.05 12.09 457,911 -0.21(-1.70%)
May 09, 2005 12.23 12.32 12.23 12.29 962,612 +0.07(+0.58%)
May 06, 2005 12.30 12.30 12.15 12.22 374,120 -0.08(-0.62%)
May 05, 2005 12.28 12.30 12.21 12.30 816,957 +0.00(+0.00%)
May 04, 2005 12.27 12.30 12.18 12.30 401,724 +0.02(+0.12%)
May 03, 2005 12.21 12.32 12.19 12.28 341,035 +0.10(+0.80%)
May 02, 2005 12.25 12.29 12.19 12.19 332,617 -0.10(-0.83%)
Apr 29, 2005 12.25 12.30 12.17 12.29 376,861 +0.04(+0.33%)
Apr 28, 2005 12.27 12.28 12.17 12.25 287,002 -0.04(-0.29%)
Apr 27, 2005 12.29 12.36 12.23 12.28 374,708 -0.01(-0.08%)
Apr 26, 2005 12.33 12.33 12.24 12.29 464,175 -0.11(-0.87%)
Apr 25, 2005 12.39 12.43 12.34 12.40 592,994 -0.04(-0.33%)
Apr 22, 2005 12.39 12.49 12.39 12.44 238,450 +0.03(+0.25%)
Apr 21, 2005 12.36 12.42 12.30 12.41 460,847 +0.08(+0.62%)
Apr 20, 2005 12.28 12.39 12.26 12.34 499,414 -0.04(-0.29%)
Apr 19, 2005 12.30 12.38 12.21 12.37 483,557 +0.12(+0.96%)
Apr 18, 2005 12.32 12.40 12.21 12.25 331,442 -0.02(-0.17%)
Apr 15, 2005 12.43 12.46 12.26 12.27 710,653 -0.17(-1.39%)
Apr 14, 2005 12.36 12.45 12.26 12.45 722,399 +0.05(+0.37%)
Apr 13, 2005 12.57 12.57 12.40 12.40 284,065 -0.14(-1.10%)
Apr 12, 2005 12.49 12.59 12.39 12.54 310,298 +0.04(+0.33%)
Apr 11, 2005 12.45 12.54 12.39 12.50 291,309 +0.02(+0.16%)
Apr 08, 2005 12.46 12.52 12.42 12.48 410,142 -0.01(-0.08%)
Apr 07, 2005 12.57 12.60 12.48 12.49 382,147 -0.07(-0.53%)
Apr 06, 2005 12.62 12.71 12.54 12.56 376,861 -0.17(-1.33%)
Apr 05, 2005 12.66 12.75 12.61 12.72 283,478 +0.07(+0.57%)
Apr 04, 2005 12.57 12.71 12.54 12.65 343,188 +0.04(+0.28%)
Apr 01, 2005 12.75 12.75 12.56 12.62 348,866 -0.15(-1.16%)
Mar 31, 2005 12.65 12.76 12.61 12.76 342,992 +0.20(+1.59%)
Mar 30, 2005 12.64 12.64 12.54 12.57 392,327 -0.04(-0.28%)
Mar 29, 2005 12.61 12.65 12.57 12.60 596,518 +0.06(+0.49%)
Mar 28, 2005 12.54 12.55 12.46 12.54 435,005 -0.03(-0.20%)
Mar 24, 2005 12.56 12.59 12.55 12.57 499,414 +0.01(+0.04%)
Mar 23, 2005 12.57 12.61 12.52 12.56 535,045 -0.12(-0.97%)
Mar 22, 2005 12.66 12.77 12.66 12.68 853,958 +0.08(+0.61%)
Mar 21, 2005 12.63 12.67 12.59 12.61 854,937 -0.11(-0.88%)
Mar 18, 2005 12.67 12.74 12.65 12.72 363,157 +0.03(+0.20%)
Mar 17, 2005 12.68 12.72 12.66 12.69 418,756 +0.02(+0.16%)
Mar 16, 2005 12.57 12.67 12.55 12.67 1,417,586 +0.17(+1.35%)
Mar 15, 2005 12.56 12.56 12.48 12.50 254,503 +0.03(+0.25%)
Mar 14, 2005 12.45 12.50 12.41 12.47 332,812 +0.01(+0.08%)
Mar 11, 2005 12.51 12.51 12.43 12.46 426,391 -0.16(-1.29%)
Mar 10, 2005 12.67 12.68 12.56 12.63 537,590 +0.04(+0.28%)
Mar 09, 2005 12.56 12.63 12.50 12.59 624,709 +0.13(+1.02%)
Mar 08, 2005 12.35 12.50 12.33 12.46 870,794 +0.20(+1.62%)
Mar 07, 2005 12.18 12.28 12.13 12.26 688,530 +0.09(+0.76%)
Mar 04, 2005 12.14 12.22 12.08 12.17 433,831 +0.16(+1.32%)
Mar 03, 2005 12.23 12.23 12.00 12.01 605,327 -0.31(-2.53%)
Mar 02, 2005 12.15 12.35 12.14 12.33 541,506 +0.18(+1.51%)
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.