Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.56 19.65 19.27 19.35 542,027 -0.27(-1.36%)
Jul 28, 2005 19.32 19.62 19.21 19.62 1,275,825 +0.30(+1.58%)
Jul 27, 2005 19.57 19.63 18.69 19.32 2,191,852 -0.56(-2.83%)
Jul 26, 2005 19.59 19.93 19.56 19.88 946,814 +0.30(+1.51%)
Jul 25, 2005 19.66 19.88 19.53 19.58 456,170 -0.12(-0.61%)
Jul 22, 2005 19.78 19.79 19.47 19.70 573,899 -0.09(-0.47%)
Jul 21, 2005 19.71 19.92 19.56 19.80 805,128 +0.06(+0.28%)
Jul 20, 2005 19.37 19.74 19.37 19.74 839,059 +0.23(+1.18%)
Jul 19, 2005 19.38 19.56 19.38 19.51 1,214,576 +0.14(+0.71%)
Jul 18, 2005 19.25 19.42 19.18 19.37 1,219,129 -0.02(-0.09%)
Jul 15, 2005 18.99 19.45 18.97 19.39 1,066,168 +0.40(+2.09%)
Jul 14, 2005 18.67 19.00 18.59 18.99 666,043 +0.45(+2.44%)
Jul 13, 2005 18.49 18.60 18.42 18.54 429,502 +0.06(+0.30%)
Jul 12, 2005 18.63 18.64 18.22 18.49 789,192 -0.32(-1.72%)
Jul 11, 2005 18.48 18.91 18.47 18.81 521,213 +0.34(+1.85%)
Jul 08, 2005 18.20 18.56 18.14 18.47 654,010 +0.23(+1.26%)
Jul 07, 2005 18.01 18.26 17.99 18.24 691,735 +0.10(+0.56%)
Jul 06, 2005 18.08 18.19 17.97 18.14 789,626 -0.04(-0.20%)
Jul 05, 2005 17.75 18.17 17.73 18.17 1,000,583 +0.42(+2.39%)
Jul 01, 2005 17.45 17.75 17.44 17.75 814,234 +0.31(+1.80%)
Jun 30, 2005 17.29 17.66 17.29 17.43 797,214 +0.16(+0.91%)
Jun 29, 2005 17.28 17.36 17.13 17.28 978,685 -0.02(-0.11%)
Jun 28, 2005 16.93 17.43 16.83 17.30 1,252,192 +0.54(+3.25%)
Jun 27, 2005 17.11 17.11 16.60 16.75 1,500,441 -0.41(-2.37%)
Jun 24, 2005 17.61 17.62 17.08 17.16 1,189,751 -0.48(-2.72%)
Jun 23, 2005 17.77 17.83 17.48 17.64 1,853,735 -0.18(-1.04%)
Jun 22, 2005 17.88 18.01 17.79 17.82 850,224 -0.05(-0.26%)
Jun 21, 2005 17.94 18.02 17.82 17.87 461,048 -0.12(-0.67%)
Jun 20, 2005 17.94 18.10 17.85 17.99 883,288 -0.09(-0.51%)
Jun 17, 2005 18.30 18.30 17.99 18.08 618,020 -0.04(-0.20%)
Jun 16, 2005 18.02 18.17 18.02 18.12 395,246 +0.09(+0.51%)
Jun 15, 2005 18.00 18.13 17.82 18.02 428,418 +0.10(+0.57%)
Jun 14, 2005 17.85 18.00 17.79 17.92 547,773 +0.04(+0.21%)
Jun 13, 2005 17.85 18.17 17.78 17.89 485,440 +0.05(+0.26%)
Jun 10, 2005 18.08 18.21 17.84 17.84 413,133 -0.19(-1.07%)
Jun 09, 2005 17.80 18.04 17.77 18.03 876,892 +0.28(+1.56%)
Jun 08, 2005 18.08 18.18 17.76 17.76 835,806 -0.28(-1.53%)
Jun 07, 2005 17.90 18.32 17.88 18.03 1,334,038 +0.22(+1.24%)
Jun 06, 2005 17.57 17.81 17.55 17.81 927,734 +0.29(+1.63%)
Jun 03, 2005 17.80 17.91 17.51 17.53 1,012,724 -0.18(-1.04%)
Jun 02, 2005 18.03 18.03 17.48 17.71 1,313,658 -0.30(-1.64%)
Jun 01, 2005 17.69 18.02 17.55 18.01 904,102 +0.36(+2.04%)
May 31, 2005 17.71 17.84 17.63 17.65 1,153,868 -0.02(-0.10%)
May 27, 2005 17.80 17.94 17.67 17.67 885,565 -0.10(-0.57%)
May 26, 2005 17.64 17.82 17.64 17.77 806,645 +0.21(+1.21%)
May 25, 2005 17.71 17.71 17.47 17.55 393,620 -0.16(-0.89%)
May 24, 2005 17.71 17.82 17.55 17.71 323,915 -0.06(-0.31%)
May 23, 2005 17.70 17.87 17.60 17.77 631,245 +0.06(+0.36%)
May 20, 2005 17.60 17.75 17.43 17.70 484,464 +0.13(+0.73%)
May 19, 2005 17.27 17.57 17.26 17.57 432,429 +0.29(+1.65%)
May 18, 2005 16.95 17.36 16.95 17.29 855,211 +0.31(+1.85%)
May 17, 2005 17.11 17.11 16.80 16.97 800,358 -0.18(-1.08%)
May 16, 2005 17.20 17.37 17.07 17.16 1,086,332 +0.01(+0.05%)
May 13, 2005 17.62 17.70 16.99 17.15 794,179 -0.46(-2.62%)
May 12, 2005 17.59 17.84 17.53 17.61 791,252 +0.03(+0.16%)
May 11, 2005 17.34 17.60 17.19 17.58 719,270 +0.17(+0.95%)
May 10, 2005 17.54 17.76 17.28 17.42 792,661 -0.11(-0.63%)
May 09, 2005 17.42 17.66 17.26 17.53 555,470 +0.14(+0.80%)
May 06, 2005 17.48 17.62 17.25 17.39 634,606 +0.02(+0.11%)
May 05, 2005 17.21 17.43 17.11 17.37 1,328,185 +0.21(+1.24%)
May 04, 2005 16.69 17.25 16.53 17.16 1,489,058 +0.54(+3.28%)
May 03, 2005 16.89 17.14 16.61 16.61 1,638,441 -0.20(-1.21%)
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.