Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.50 12.65 12.43 12.48 428,196 +0.01(+0.07%)
Jun 29, 2005 12.22 12.49 12.12 12.47 382,962 +0.27(+2.19%)
Jun 28, 2005 11.80 12.21 11.69 12.20 465,581 +0.48(+4.09%)
Jun 27, 2005 11.83 11.95 11.59 11.72 251,662 -0.10(-0.86%)
Jun 24, 2005 11.95 11.96 11.76 11.83 661,267 -0.18(-1.54%)
Jun 23, 2005 11.81 12.16 11.78 12.01 949,592 +0.22(+1.88%)
Jun 22, 2005 11.71 11.86 11.68 11.79 407,883 +0.11(+0.95%)
Jun 21, 2005 11.90 12.01 11.64 11.68 534,191 -0.23(-1.94%)
Jun 20, 2005 12.18 12.19 11.85 11.91 329,490 -0.30(-2.49%)
Jun 17, 2005 12.10 12.40 11.99 12.21 745,250 +0.01(+0.08%)
Jun 16, 2005 11.84 12.31 11.76 12.20 521,113 +0.45(+3.85%)
Jun 15, 2005 11.57 11.82 11.33 11.75 389,644 +0.23(+2.00%)
Jun 14, 2005 11.25 11.62 11.15 11.52 564,786 +0.29(+2.55%)
Jun 13, 2005 11.25 11.30 11.08 11.23 449,393 -0.01(-0.08%)
Jun 10, 2005 11.47 11.47 11.11 11.24 230,320 -0.19(-1.69%)
Jun 09, 2005 11.15 11.44 11.07 11.44 286,120 +0.25(+2.23%)
Jun 08, 2005 11.47 11.58 11.18 11.19 446,831 -0.26(-2.26%)
Jun 07, 2005 11.23 11.74 11.10 11.45 630,491 +0.32(+2.90%)
Jun 06, 2005 11.14 11.15 10.98 11.12 348,424 -0.02(-0.17%)
Jun 03, 2005 11.16 11.27 11.01 11.14 429,471 +0.06(+0.58%)
Jun 02, 2005 11.12 11.16 10.98 11.08 452,544 -0.06(-0.50%)
Jun 01, 2005 11.12 11.31 11.07 11.13 304,448 +0.02(+0.17%)
May 31, 2005 11.26 11.27 11.06 11.12 257,008 -0.02(-0.17%)
May 27, 2005 11.08 11.27 10.98 11.13 142,551 +0.03(+0.25%)
May 26, 2005 11.12 11.14 10.92 11.11 305,714 +0.11(+1.01%)
May 25, 2005 10.86 11.12 10.76 11.00 514,825 +0.15(+1.36%)
May 24, 2005 10.67 10.85 10.56 10.85 255,202 +0.25(+2.35%)
May 23, 2005 10.64 10.80 10.52 10.60 271,628 -0.04(-0.35%)
May 20, 2005 10.61 10.70 10.56 10.64 219,367 +0.06(+0.52%)
May 19, 2005 10.31 10.58 10.31 10.58 228,213 +0.17(+1.59%)
May 18, 2005 10.40 10.52 10.24 10.41 335,752 +0.12(+1.16%)
May 17, 2005 10.16 10.44 10.04 10.29 462,534 +0.03(+0.27%)
May 16, 2005 10.10 10.33 10.10 10.27 497,114 +0.12(+1.18%)
May 13, 2005 9.990 10.27 9.990 10.15 430,749 +0.16(+1.57%)
May 12, 2005 10.10 10.19 9.971 9.990 399,861 -0.10(-1.01%)
May 11, 2005 9.934 10.16 9.934 10.09 306,394 +0.13(+1.30%)
May 10, 2005 10.07 10.16 9.879 9.962 408,360 -0.07(-0.74%)
May 09, 2005 9.971 10.15 9.805 10.04 265,683 +0.02(+0.18%)
May 06, 2005 10.01 10.18 9.907 10.02 302,758 +0.03(+0.28%)
May 05, 2005 9.851 10.10 9.851 9.990 714,425 +0.07(+0.74%)
May 04, 2005 9.731 9.980 9.731 9.916 462,343 +0.22(+2.28%)
May 03, 2005 9.861 9.990 9.565 9.694 541,859 -0.17(-1.68%)
May 02, 2005 9.722 9.999 9.492 9.861 863,187 +0.09(+0.94%)
Apr 29, 2005 9.990 10.04 9.676 9.768 1,102,635 -0.27(-2.67%)
Apr 28, 2005 10.26 10.43 10.01 10.04 1,427,957 -0.35(-3.37%)
Apr 27, 2005 10.40 10.58 10.27 10.39 604,198 -0.07(-0.71%)
Apr 26, 2005 10.78 10.92 10.41 10.46 415,307 -0.37(-3.41%)
Apr 25, 2005 10.65 10.90 10.54 10.83 216,905 +0.23(+2.18%)
Apr 22, 2005 10.68 11.04 10.52 10.60 611,413 -0.12(-1.12%)
Apr 21, 2005 10.76 10.94 10.64 10.72 390,788 +0.15(+1.40%)
Apr 20, 2005 10.93 11.03 10.55 10.57 721,442 -0.27(-2.47%)
Apr 19, 2005 11.10 11.17 10.81 10.84 823,674 -0.27(-2.41%)
Apr 18, 2005 10.93 11.14 10.76 11.11 527,225 +0.20(+1.86%)
Apr 15, 2005 11.23 11.33 10.81 10.90 728,688 -0.28(-2.48%)
Apr 14, 2005 11.25 11.35 11.08 11.18 646,183 -0.13(-1.14%)
Apr 13, 2005 11.39 11.47 11.26 11.31 562,070 -0.05(-0.41%)
Apr 12, 2005 11.27 11.41 11.12 11.35 422,748 +0.06(+0.57%)
Apr 11, 2005 11.53 11.60 11.26 11.29 415,367 -0.27(-2.31%)
Apr 08, 2005 11.53 11.63 11.46 11.56 808,254 -0.05(-0.40%)
Apr 07, 2005 11.54 11.73 11.53 11.60 362,708 +0.05(+0.40%)
Apr 06, 2005 11.74 11.95 11.48 11.56 1,453,505 -0.02(-0.16%)
Apr 05, 2005 11.61 11.75 11.43 11.58 455,081 +0.01(+0.08%)
Apr 04, 2005 11.41 11.76 11.31 11.57 961,300 +0.08(+0.72%)
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.