Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.88 11.89 11.77 11.80 190,676 -0.03(-0.29%)
May 27, 2005 11.88 11.88 11.77 11.83 125,930 -0.03(-0.26%)
May 26, 2005 11.82 11.88 11.78 11.86 128,844 +0.05(+0.39%)
May 25, 2005 11.83 11.85 11.78 11.82 139,850 -0.20(-1.65%)
May 24, 2005 11.99 12.01 11.94 12.01 83,198 +0.05(+0.41%)
May 23, 2005 11.86 12.02 11.86 11.96 280,996 -0.05(-0.39%)
May 20, 2005 11.95 12.02 11.89 12.01 78,666 +0.06(+0.52%)
May 19, 2005 11.97 11.99 11.92 11.95 75,105 -0.05(-0.44%)
May 18, 2005 11.85 12.04 11.81 12.00 80,284 +0.18(+1.54%)
May 17, 2005 11.81 11.83 11.69 11.82 107,477 -0.11(-0.91%)
May 16, 2005 11.85 11.94 11.80 11.93 123,016 +0.03(+0.26%)
May 13, 2005 11.88 11.97 11.85 11.90 188,410 -0.03(-0.28%)
May 12, 2005 11.86 12.11 11.86 11.93 548,720 +0.04(+0.31%)
May 11, 2005 11.93 11.95 11.86 11.89 484,298 -0.01(-0.10%)
May 10, 2005 11.85 11.98 11.85 11.90 93,881 +0.09(+0.76%)
May 09, 2005 11.78 11.82 11.73 11.82 57,947 -0.06(-0.52%)
May 06, 2005 11.91 11.98 11.82 11.88 122,693 -0.00(-0.03%)
May 05, 2005 11.94 11.98 11.88 11.88 128,844 +0.11(+0.97%)
May 04, 2005 11.78 11.81 11.64 11.77 137,261 +0.33(+2.86%)
May 03, 2005 11.44 11.48 11.39 11.44 197,474 -0.15(-1.31%)
May 02, 2005 11.52 11.69 11.52 11.59 133,052 -0.04(-0.37%)
Apr 29, 2005 11.57 11.63 11.54 11.63 195,208 +0.06(+0.56%)
Apr 28, 2005 11.51 11.62 11.51 11.57 114,923 +0.03(+0.24%)
Apr 27, 2005 11.46 11.56 11.46 11.54 124,311 +0.15(+1.36%)
Apr 26, 2005 11.46 11.46 11.37 11.39 199,093 -0.21(-1.81%)
Apr 25, 2005 11.49 11.62 11.48 11.60 185,172 +0.20(+1.79%)
Apr 22, 2005 11.38 11.47 11.38 11.39 116,866 +0.05(+0.41%)
Apr 21, 2005 11.41 11.43 11.29 11.35 592,423 +0.19(+1.75%)
Apr 20, 2005 11.09 11.33 11.04 11.15 267,723 +0.03(+0.28%)
Apr 19, 2005 11.03 11.20 11.01 11.12 154,094 +0.03(+0.31%)
Apr 18, 2005 11.09 11.15 11.06 11.09 102,945 -0.04(-0.39%)
Apr 15, 2005 11.14 11.22 11.12 11.13 83,845 -0.15(-1.34%)
Apr 14, 2005 11.27 11.36 11.24 11.28 142,116 -0.10(-0.87%)
Apr 13, 2005 11.29 11.40 11.29 11.38 411,135 +0.11(+1.01%)
Apr 12, 2005 11.21 11.27 11.19 11.27 190,352 -0.05(-0.41%)
Apr 11, 2005 11.16 11.33 11.16 11.31 287,471 +0.23(+2.09%)
Apr 08, 2005 11.08 11.12 11.02 11.08 94,528 -0.03(-0.31%)
Apr 07, 2005 11.10 11.15 11.05 11.11 93,233 -0.08(-0.72%)
Apr 06, 2005 11.17 11.21 11.15 11.19 97,118 +0.04(+0.36%)
Apr 05, 2005 11.05 11.21 11.05 11.15 166,396 +0.39(+3.62%)
Apr 04, 2005 10.74 10.80 10.73 10.77 53,738 -0.05(-0.43%)
Apr 01, 2005 10.97 11.03 10.80 10.81 109,744 -0.09(-0.82%)
Mar 31, 2005 10.92 10.97 10.87 10.90 84,816 -0.05(-0.45%)
Mar 30, 2005 10.80 10.97 10.80 10.95 108,125 +0.14(+1.29%)
Mar 29, 2005 10.77 10.93 10.77 10.81 163,806 +0.01(+0.11%)
Mar 28, 2005 10.72 10.85 10.72 10.80 68,630 -0.04(-0.37%)
Mar 24, 2005 10.79 10.85 10.78 10.84 108,125 +0.05(+0.49%)
Mar 23, 2005 10.84 10.86 10.79 10.79 76,076 -0.14(-1.24%)
Mar 22, 2005 10.93 11.27 10.90 10.92 146,649 +0.04(+0.37%)
Mar 21, 2005 10.98 10.99 10.84 10.88 149,562 -0.08(-0.70%)
Mar 18, 2005 11.01 11.01 10.93 10.96 179,022 -0.11(-0.98%)
Mar 17, 2005 11.01 11.11 11.01 11.07 92,262 +0.02(+0.20%)
Mar 16, 2005 10.99 11.09 10.97 11.05 57,623 +0.01(+0.11%)
Mar 15, 2005 11.05 11.07 11.01 11.03 118,484 +0.02(+0.14%)
Mar 14, 2005 11.03 11.04 10.96 11.02 130,462 -0.08(-0.70%)
Mar 11, 2005 11.12 11.14 11.09 11.10 49,530 -0.02(-0.22%)
Mar 10, 2005 11.09 11.13 11.05 11.12 111,686 -0.00(-0.03%)
Mar 09, 2005 11.10 11.18 11.06 11.12 153,771 -0.46(-3.95%)
Mar 08, 2005 11.50 11.63 11.50 11.58 191,647 +0.09(+0.75%)
Mar 07, 2005 11.44 11.51 11.40 11.49 168,339 -0.06(-0.56%)
Mar 04, 2005 11.43 11.74 11.39 11.56 236,322 +0.02(+0.13%)
Mar 03, 2005 11.46 11.55 11.44 11.54 114,923 +0.02(+0.19%)
Mar 02, 2005 11.54 11.61 11.48 11.52 152,152 -0.10(-0.88%)
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.