Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
May 27, 2005 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
May 26, 2005 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
May 25, 2005 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
May 24, 2005 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
May 23, 2005 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
May 20, 2005 3.170 3.170 3.170 3.170 0 +0.03(+0.96%)
May 19, 2005 3.140 3.140 3.140 3.140 0 -0.03(-0.95%)
May 17, 2005 3.170 3.170 3.170 3.170 0 -0.01(-0.31%)
May 16, 2005 3.180 3.180 3.180 3.180 0 +0.05(+1.60%)
May 13, 2005 3.130 3.130 3.130 3.130 0 -0.04(-1.26%)
May 12, 2005 3.170 3.170 3.170 3.170 0 -0.01(-0.31%)
May 11, 2005 3.180 3.180 3.180 3.180 0 -0.02(-0.63%)
May 10, 2005 3.200 3.200 3.200 3.200 0 -0.02(-0.62%)
May 09, 2005 3.220 3.220 3.220 3.220 0 +0.03(+0.94%)
May 06, 2005 3.190 3.190 3.190 3.190 0 +0.05(+1.59%)
May 05, 2005 3.140 3.140 3.140 3.140 0 -0.03(-0.95%)
May 04, 2005 3.170 3.170 3.170 3.170 0 -0.02(-0.63%)
May 03, 2005 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
May 02, 2005 3.190 3.190 3.190 3.190 0 +0.02(+0.63%)
Apr 29, 2005 3.170 3.170 3.170 3.170 0 +0.02(+0.63%)
Apr 28, 2005 3.150 3.150 3.150 3.150 0 -0.02(-0.63%)
Apr 27, 2005 3.170 3.170 3.170 3.170 0 -0.01(-0.31%)
Apr 26, 2005 3.180 3.180 3.180 3.180 0 -0.01(-0.31%)
Apr 25, 2005 3.190 3.190 3.190 3.190 0 +0.05(+1.59%)
Apr 22, 2005 3.140 3.140 3.140 3.140 0 +0.01(+0.32%)
Apr 21, 2005 3.130 3.130 3.130 3.130 0 +0.02(+0.64%)
Apr 20, 2005 3.110 3.110 3.110 3.110 0 -0.02(-0.64%)
Apr 19, 2005 3.130 3.130 3.130 3.130 0 -0.02(-0.63%)
Apr 18, 2005 3.150 3.150 3.150 3.150 0 +0.03(+0.96%)
Apr 15, 2005 3.120 3.120 3.120 3.120 0 -0.02(-0.64%)
Apr 14, 2005 3.140 3.140 3.140 3.140 0 -0.01(-0.32%)
Apr 13, 2005 3.150 3.150 3.150 3.150 0 -0.01(-0.32%)
Apr 12, 2005 3.160 3.160 3.160 3.160 0 -0.01(-0.32%)
Apr 11, 2005 3.170 3.170 3.170 3.170 0 +0.03(+0.96%)
Apr 08, 2005 3.140 3.140 3.140 3.140 0 +0.02(+0.64%)
Apr 07, 2005 3.120 3.120 3.120 3.120 0 +0.01(+0.32%)
Apr 06, 2005 3.110 3.110 3.110 3.110 0 -0.02(-0.64%)
Apr 05, 2005 3.130 3.130 3.130 3.130 0 -0.01(-0.32%)
Apr 04, 2005 3.140 3.140 3.140 3.140 0 +0.01(+0.32%)
Apr 01, 2005 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Mar 31, 2005 3.130 3.130 3.130 3.130 0 -0.02(-0.63%)
Mar 30, 2005 3.150 3.150 3.150 3.150 0 -0.02(-0.63%)
Mar 29, 2005 3.170 3.170 3.170 3.170 0 -0.02(-0.63%)
Mar 28, 2005 3.190 3.190 3.190 3.190 0 +0.03(+0.95%)
Mar 24, 2005 3.160 3.160 3.160 3.160 0 +0.02(+0.64%)
Mar 23, 2005 3.140 3.140 3.140 3.140 0 -0.03(-0.95%)
Mar 22, 2005 3.170 3.170 3.170 3.170 0 +0.04(+1.28%)
Mar 21, 2005 3.130 3.130 3.130 3.130 0 +0.02(+0.64%)
Mar 18, 2005 3.110 3.110 3.110 3.110 0 +0.03(+0.97%)
Mar 17, 2005 3.080 3.080 3.080 3.080 0 -0.01(-0.32%)
Mar 16, 2005 3.090 3.090 3.090 3.090 0 -0.01(-0.32%)
Mar 15, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 14, 2005 3.100 3.100 3.100 3.100 0 +0.04(+1.31%)
Mar 11, 2005 3.060 3.060 3.060 3.060 0 +0.02(+0.66%)
Mar 10, 2005 3.040 3.040 3.040 3.040 0 +0.01(+0.33%)
Mar 09, 2005 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Mar 08, 2005 3.030 3.030 3.030 3.030 0 +0.01(+0.33%)
Mar 07, 2005 3.020 3.020 3.020 3.020 0 +0.01(+0.33%)
Mar 04, 2005 3.010 3.010 3.010 3.010 0 +0.01(+0.33%)
Mar 03, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 02, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 01, 2005 3.000 3.000 3.000 3.000 0 -0.01(-0.33%)
Feb 28, 2005 3.010 3.010 3.010 3.010 0 +0.06(+2.03%)
Feb 25, 2005 2.950 2.950 2.950 2.950 0 +0.01(+0.34%)
Feb 24, 2005 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Feb 23, 2005 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Feb 22, 2005 2.940 2.940 2.940 2.940 0 +0.04(+1.38%)
Feb 18, 2005 2.900 2.900 2.900 2.900 0 +0.05(+1.75%)
Feb 17, 2005 2.850 2.850 2.850 2.850 0 -0.01(-0.35%)
Feb 16, 2005 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Feb 15, 2005 2.860 2.860 2.860 2.860 0 +0.02(+0.70%)
Feb 14, 2005 2.840 2.840 2.840 2.840 0 +0.01(+0.35%)
Feb 11, 2005 2.830 2.830 2.830 2.830 0 +0.05(+1.80%)
Feb 10, 2005 2.780 2.780 2.780 2.780 0 +0.01(+0.36%)
Feb 09, 2005 2.770 2.770 2.770 2.770 0 -0.01(-0.36%)
Feb 08, 2005 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Feb 07, 2005 2.780 2.780 2.780 2.780 0 +0.03(+1.09%)
Feb 04, 2005 2.750 2.750 2.750 2.750 0 -0.01(-0.36%)
Feb 03, 2005 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Feb 02, 2005 2.760 2.760 2.760 2.760 0 -0.01(-0.36%)
Feb 01, 2005 2.770 2.770 2.770 2.770 0 -0.02(-0.72%)
Jan 31, 2005 2.790 2.790 2.790 2.790 0 +0.08(+2.95%)
Jan 28, 2005 2.710 2.710 2.710 2.710 0 -0.01(-0.37%)
Jan 27, 2005 2.720 2.720 2.720 2.720 0 +0.01(+0.37%)
Jan 26, 2005 2.710 2.710 2.710 2.710 0 +0.01(+0.37%)
Jan 25, 2005 2.700 2.700 2.700 2.700 0 +0.01(+0.37%)
Jan 24, 2005 2.690 2.690 2.690 2.690 0 +0.03(+1.13%)
Jan 21, 2005 2.660 2.660 2.660 2.660 0 -0.01(-0.37%)
Jan 20, 2005 2.670 2.670 2.670 2.670 0 -0.02(-0.74%)
Jan 19, 2005 2.690 2.690 2.690 2.690 0 -0.02(-0.74%)
Jan 18, 2005 2.710 2.710 2.710 2.710 0 +0.03(+1.12%)
Jan 14, 2005 2.680 2.680 2.680 2.680 0 +0.03(+1.13%)
Jan 13, 2005 2.650 2.650 2.650 2.650 0 +0.01(+0.38%)
Jan 12, 2005 2.640 2.640 2.640 2.640 0 -0.03(-1.12%)
Jan 11, 2005 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Jan 10, 2005 2.670 2.670 2.670 2.670 0 +0.04(+1.52%)
Jan 07, 2005 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Jan 06, 2005 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Jan 05, 2005 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Jan 04, 2005 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Jan 03, 2005 2.630 2.630 2.630 2.630 0 +0.04(+1.54%)
Dec 31, 2004 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Dec 30, 2004 2.590 2.590 2.590 2.590 0 -0.01(-0.38%)
Dec 29, 2004 2.600 2.600 2.600 2.600 0 -0.02(-0.76%)
Dec 28, 2004 2.620 2.620 2.620 2.620 0 -0.01(-0.38%)
Dec 27, 2004 2.630 2.630 2.630 2.630 0 +0.09(+3.54%)
Dec 23, 2004 2.540 2.540 2.540 2.540 0 +0.01(+0.40%)
Dec 22, 2004 2.530 2.530 2.530 2.530 0 -0.01(-0.39%)
Dec 21, 2004 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Dec 20, 2004 2.540 2.540 2.540 2.540 0 +0.06(+2.42%)
Dec 17, 2004 2.480 2.480 2.480 2.480 0 +0.01(+0.40%)
Dec 16, 2004 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Dec 15, 2004 2.470 2.470 2.470 2.470 0 -0.01(-0.40%)
Dec 14, 2004 2.480 2.480 2.480 2.480 0 -0.02(-0.80%)
Dec 13, 2004 2.500 2.500 2.500 2.500 0 +0.06(+2.46%)
Dec 10, 2004 2.440 2.440 2.440 2.440 0 +0.02(+0.83%)
Dec 09, 2004 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 08, 2004 2.420 2.420 2.420 2.420 0 -0.01(-0.41%)
Dec 07, 2004 2.430 2.430 2.430 2.430 0 -0.01(-0.41%)
Dec 06, 2004 2.440 2.440 2.440 2.440 0 +0.05(+2.09%)
Dec 03, 2004 2.390 2.390 2.390 2.390 0 -0.02(-0.83%)
Dec 02, 2004 2.410 2.410 2.410 2.410 0 +0.01(+0.42%)
Dec 01, 2004 2.400 2.400 2.400 2.400 0 -0.04(-1.64%)
Nov 30, 2004 2.440 2.440 2.440 2.440 0 -0.02(-0.81%)
Nov 29, 2004 2.460 2.460 2.460 2.460 0 +0.06(+2.50%)
Nov 26, 2004 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 24, 2004 2.400 2.400 2.400 2.400 0 -0.01(-0.41%)
Nov 23, 2004 2.410 2.410 2.410 2.410 0 -0.02(-0.82%)
Nov 22, 2004 2.430 2.430 2.430 2.430 0 +0.07(+2.97%)
Nov 19, 2004 2.360 2.360 2.360 2.360 0 +0.02(+0.85%)
Nov 18, 2004 2.340 2.340 2.340 2.340 0 +0.01(+0.43%)
Nov 17, 2004 2.330 2.330 2.330 2.330 0 -0.03(-1.27%)
Nov 16, 2004 2.360 2.360 2.360 2.360 0 +0.02(+0.85%)
Nov 15, 2004 2.340 2.340 2.340 2.340 0 +0.03(+1.30%)
Nov 12, 2004 2.310 2.310 2.310 2.310 0 +0.62(+36.69%)
Nov 11, 2004 1.690 1.690 1.690 1.690 0 -0.60(-26.20%)
Nov 10, 2004 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Nov 09, 2004 2.290 2.290 2.290 2.290 0 -0.01(-0.43%)
Nov 08, 2004 2.300 2.300 2.300 2.300 0 +0.03(+1.32%)
Nov 05, 2004 2.270 2.270 2.270 2.270 0 +0.08(+3.65%)
Nov 04, 2004 2.190 2.190 2.190 2.190 0 +0.01(+0.46%)
Nov 03, 2004 2.180 2.180 2.180 2.180 0 -0.01(-0.46%)
Nov 02, 2004 2.190 2.190 2.190 2.190 0 -0.01(-0.45%)
Nov 01, 2004 2.200 2.200 2.200 2.200 0 +0.07(+3.29%)
Oct 29, 2004 2.130 2.130 2.130 2.130 0 -0.01(-0.47%)
Oct 28, 2004 2.140 2.140 2.140 2.140 0 +0.01(+0.47%)
Oct 27, 2004 2.130 2.130 2.130 2.130 0 +0.03(+1.43%)
Oct 26, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 25, 2004 2.100 2.100 2.100 2.100 0 +0.03(+1.45%)
Oct 22, 2004 2.070 2.070 2.070 2.070 0 +0.01(+0.49%)
Oct 21, 2004 2.060 2.060 2.060 2.060 0 +0.02(+0.98%)
Oct 20, 2004 2.040 2.040 2.040 2.040 0 -0.01(-0.49%)
Oct 19, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 18, 2004 2.050 2.050 2.050 2.050 0 +0.05(+2.50%)
Oct 15, 2004 2.000 2.000 2.000 2.000 0 +0.01(+0.50%)
Oct 14, 2004 1.990 1.990 1.990 1.990 0 -0.01(-0.50%)
Oct 13, 2004 2.000 2.000 2.000 2.000 0 -0.02(-0.99%)
Oct 12, 2004 2.020 2.020 2.020 2.020 0 +0.33(+19.53%)
Oct 11, 2004 1.690 1.690 1.690 1.690 0 -0.32(-15.92%)
Oct 08, 2004 2.010 2.010 2.010 2.010 0 -0.02(-0.99%)
Oct 07, 2004 2.030 2.030 2.030 2.030 0 -0.01(-0.49%)
Oct 06, 2004 2.040 2.040 2.040 2.040 0 +0.01(+0.49%)
Oct 05, 2004 2.030 2.030 2.030 2.030 0 -0.01(-0.49%)
Oct 04, 2004 2.040 2.040 2.040 2.040 0 +0.04(+2.00%)
Oct 01, 2004 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 30, 2004 2.000 2.000 2.000 2.000 0 +0.01(+0.50%)
Sep 29, 2004 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Sep 28, 2004 1.990 1.990 1.990 1.990 0 -0.01(-0.50%)
Sep 27, 2004 2.000 2.000 2.000 2.000 0 +0.01(+0.50%)
Sep 24, 2004 1.990 1.990 1.990 1.990 0 +0.04(+2.05%)
Sep 23, 2004 1.950 1.950 1.950 1.950 0 +0.02(+1.04%)
Sep 22, 2004 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Sep 21, 2004 1.930 1.930 1.930 1.930 0 +0.01(+0.52%)
Sep 20, 2004 1.920 1.920 1.920 1.920 0 +0.02(+1.05%)
Sep 17, 2004 1.900 1.900 1.900 1.900 0 +0.03(+1.60%)
Sep 16, 2004 1.870 1.870 1.870 1.870 0 -0.01(-0.53%)
Sep 15, 2004 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Sep 14, 2004 1.880 1.880 1.880 1.880 0 -0.01(-0.53%)
Sep 13, 2004 1.890 1.890 1.890 1.890 0 +0.02(+1.07%)
Sep 10, 2004 1.870 1.870 1.870 1.870 0 -0.01(-0.53%)
Sep 09, 2004 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Sep 08, 2004 1.880 1.880 1.880 1.880 0 -0.03(-1.57%)
Sep 07, 2004 1.910 1.910 1.910 1.910 0 +0.04(+2.14%)
Sep 03, 2004 1.870 1.870 1.870 1.870 0 +0.07(+3.89%)
Sep 02, 2004 1.800 1.800 1.800 1.800 0 +0.01(+0.56%)
Sep 01, 2004 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Aug 31, 2004 1.790 1.790 1.790 1.790 0 -0.04(-2.19%)
Aug 30, 2004 1.830 1.830 1.830 1.830 0 +0.03(+1.67%)
Aug 27, 2004 1.800 1.800 1.800 1.800 0 +0.01(+0.56%)
Aug 26, 2004 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Aug 25, 2004 1.790 1.790 1.790 1.790 0 -0.01(-0.56%)
Aug 24, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 23, 2004 1.800 1.800 1.800 1.800 0 +0.06(+3.45%)
Aug 20, 2004 1.740 1.740 1.740 1.740 0 +0.01(+0.58%)
Aug 19, 2004 1.730 1.730 1.730 1.730 0 -0.01(-0.57%)
Aug 18, 2004 1.740 1.740 1.740 1.740 0 -0.01(-0.57%)
Aug 17, 2004 1.750 1.750 1.750 1.750 0 -0.02(-1.13%)
Aug 16, 2004 1.770 1.770 1.770 1.770 0 +0.05(+2.91%)
Aug 13, 2004 1.720 1.720 1.720 1.720 0 -0.01(-0.58%)
Aug 12, 2004 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Aug 11, 2004 1.730 1.730 1.730 1.730 0 -0.02(-1.14%)
Aug 10, 2004 1.750 1.750 1.750 1.750 0 +0.02(+1.16%)
Aug 09, 2004 1.730 1.730 1.730 1.730 0 +0.06(+3.59%)
Aug 06, 2004 1.670 1.670 1.670 1.670 0 -0.08(-4.57%)
Aug 05, 2004 1.750 1.750 1.750 1.750 0 -0.01(-0.57%)
Aug 04, 2004 1.760 1.760 1.760 1.760 0 -0.01(-0.56%)
Aug 03, 2004 1.770 1.770 1.770 1.770 0 -0.01(-0.56%)
Aug 02, 2004 1.780 1.780 1.780 1.780 0 +0.01(+0.56%)
Jul 30, 2004 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jul 29, 2004 1.770 1.770 1.770 1.770 0 -0.01(-0.56%)
Jul 28, 2004 1.780 1.780 1.780 1.780 0 -0.01(-0.56%)
Jul 27, 2004 1.790 1.790 1.790 1.790 0 +0.01(+0.56%)
Jul 26, 2004 1.780 1.780 1.780 1.780 0 +0.07(+4.09%)
Jul 23, 2004 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Jul 22, 2004 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Jul 21, 2004 1.710 1.710 1.710 1.710 0 +0.01(+0.59%)
Jul 20, 2004 1.700 1.700 1.700 1.700 0 +0.02(+1.19%)
Jul 19, 2004 1.680 1.680 1.680 1.680 0 +0.02(+1.20%)
Jul 16, 2004 1.660 1.660 1.660 1.660 0 -0.02(-1.19%)
Jul 15, 2004 1.680 1.680 1.680 1.680 0 -0.01(-0.59%)
Jul 14, 2004 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jul 13, 2004 1.690 1.690 1.690 1.690 0 +0.02(+1.20%)
Jul 12, 2004 1.670 1.670 1.670 1.670 0 +0.04(+2.45%)
Jul 09, 2004 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jul 08, 2004 1.630 1.630 1.630 1.630 0 -0.01(-0.61%)
Jul 07, 2004 1.640 1.640 1.640 1.640 0 -0.04(-2.38%)
Jul 06, 2004 1.680 1.680 1.680 1.680 0 +0.07(+4.35%)
Jul 02, 2004 1.610 1.610 1.610 1.610 0 -0.03(-1.83%)
Jul 01, 2004 1.640 1.640 1.640 1.640 0 -0.04(-2.38%)
Jun 30, 2004 1.680 1.680 1.680 1.680 0 -0.07(-4.00%)
Jun 29, 2004 1.750 1.750 1.750 1.750 0 -0.02(-1.13%)
Jun 28, 2004 1.770 1.770 1.770 1.770 0 +0.08(+4.73%)
Jun 25, 2004 1.690 1.690 1.690 1.690 0 +0.01(+0.60%)
Jun 24, 2004 1.680 1.680 1.680 1.680 0 -0.01(-0.59%)
Jun 23, 2004 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jun 22, 2004 1.690 1.690 1.690 1.690 0 -0.01(-0.59%)
Jun 21, 2004 1.700 1.700 1.700 1.700 0 +0.02(+1.19%)
Jun 18, 2004 1.680 1.680 1.680 1.680 0 +0.02(+1.20%)
Jun 17, 2004 1.660 1.660 1.660 1.660 0 -0.03(-1.78%)
Jun 16, 2004 1.690 1.690 1.690 1.690 0 +0.01(+0.60%)
Jun 15, 2004 1.680 1.680 1.680 1.680 0 -0.09(-5.08%)
Jun 14, 2004 1.770 1.770 1.770 1.770 0 +0.12(+7.27%)
Jun 10, 2004 1.650 1.650 1.650 1.650 0 +0.04(+2.48%)
Jun 09, 2004 1.610 1.610 1.610 1.610 0 +0.05(+3.21%)
Jun 08, 2004 1.560 1.560 1.560 1.560 0 +0.02(+1.30%)
Jun 07, 2004 1.540 1.540 1.540 1.540 0 +0.03(+1.99%)
Jun 04, 2004 1.510 1.510 1.510 1.510 0 +0.06(+4.14%)
Jun 03, 2004 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 02, 2004 1.450 1.450 1.450 1.450 0 +0.01(+0.69%)
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.