Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.15 15.71 15.00 15.59 450,102 +0.36(+2.38%)
Aug 30, 2005 14.96 15.27 14.88 15.22 364,638 +0.24(+1.60%)
Aug 29, 2005 14.91 15.04 14.74 14.98 314,953 +0.03(+0.23%)
Aug 26, 2005 15.18 15.18 14.93 14.95 426,018 -0.12(-0.81%)
Aug 25, 2005 15.59 15.76 14.97 15.07 999,675 +0.66(+4.55%)
Aug 24, 2005 14.37 14.56 14.16 14.42 520,339 -0.01(-0.07%)
Aug 23, 2005 14.44 14.55 14.28 14.43 276,826 -0.12(-0.84%)
Aug 22, 2005 14.63 14.64 14.39 14.55 508,224 +0.06(+0.41%)
Aug 19, 2005 14.72 14.84 14.38 14.49 453,385 -0.29(-1.99%)
Aug 18, 2005 15.02 15.19 14.51 14.78 379,838 -0.34(-2.23%)
Aug 17, 2005 15.54 15.54 14.96 15.12 273,267 -0.25(-1.66%)
Aug 16, 2005 15.51 15.58 15.23 15.38 288,968 -0.22(-1.41%)
Aug 15, 2005 15.20 15.94 15.19 15.60 274,716 +0.29(+1.89%)
Aug 12, 2005 15.60 15.80 15.14 15.31 272,967 -0.42(-2.65%)
Aug 11, 2005 15.31 15.74 15.22 15.72 411,650 +0.38(+2.46%)
Aug 10, 2005 15.84 15.93 15.27 15.35 464,117 -0.44(-2.76%)
Aug 09, 2005 16.04 16.15 15.64 15.78 239,556 -0.22(-1.38%)
Aug 08, 2005 16.51 16.71 15.76 16.00 346,056 -0.49(-3.00%)
Aug 05, 2005 16.41 16.55 16.20 16.50 281,264 +0.09(+0.54%)
Aug 04, 2005 16.89 16.99 16.15 16.41 436,724 -0.58(-3.43%)
Aug 03, 2005 17.28 17.29 16.90 16.99 215,495 -0.32(-1.87%)
Aug 02, 2005 16.85 17.40 16.85 17.32 782,758 +0.47(+2.76%)
Aug 01, 2005 16.60 17.06 16.19 16.85 615,107 +0.19(+1.12%)
Jul 29, 2005 16.74 16.88 15.56 16.66 1,806,439 -1.72(-9.35%)
Jul 28, 2005 18.48 18.49 18.31 18.38 364,350 +0.01(+0.08%)
Jul 27, 2005 18.66 18.80 18.36 18.37 182,274 -0.26(-1.39%)
Jul 26, 2005 18.53 18.67 18.26 18.63 371,884 -0.12(-0.65%)
Jul 25, 2005 18.98 19.68 18.61 18.75 780,903 -0.19(-0.98%)
Jul 22, 2005 18.23 18.97 18.06 18.94 296,579 +0.75(+4.15%)
Jul 21, 2005 18.70 18.70 18.17 18.18 207,218 -0.64(-3.41%)
Jul 20, 2005 18.31 18.83 18.17 18.82 146,381 +0.43(+2.34%)
Jul 19, 2005 17.94 18.49 17.86 18.39 146,065 +0.50(+2.82%)
Jul 18, 2005 18.19 18.19 17.81 17.89 138,500 -0.33(-1.83%)
Jul 15, 2005 18.34 18.44 17.93 18.22 191,483 -0.22(-1.17%)
Jul 14, 2005 18.80 18.84 18.33 18.44 242,951 -0.23(-1.23%)
Jul 13, 2005 18.61 18.80 18.48 18.67 207,871 +0.12(+0.63%)
Jul 12, 2005 18.60 18.64 18.32 18.55 235,046 -0.08(-0.42%)
Jul 11, 2005 18.21 18.65 18.21 18.63 355,871 +0.46(+2.53%)
Jul 08, 2005 17.53 18.38 17.52 18.17 362,024 +0.61(+3.49%)
Jul 07, 2005 17.57 17.75 17.24 17.55 168,140 +0.00(+0.03%)
Jul 06, 2005 17.81 17.88 17.28 17.55 446,112 -0.28(-1.56%)
Jul 05, 2005 17.62 17.88 17.32 17.83 369,529 +0.05(+0.28%)
Jul 01, 2005 17.68 17.97 17.63 17.78 126,444 +0.15(+0.86%)
Jun 30, 2005 18.11 18.32 17.61 17.63 362,653 -0.44(-2.41%)
Jun 29, 2005 17.79 18.30 17.65 18.06 338,436 +0.29(+1.65%)
Jun 28, 2005 17.02 18.05 16.67 17.77 799,878 +0.77(+4.52%)
Jun 27, 2005 17.13 17.19 16.76 17.00 420,290 -0.27(-1.56%)
Jun 24, 2005 17.71 17.72 16.87 17.27 1,000,063 -0.52(-2.94%)
Jun 23, 2005 18.27 18.47 17.78 17.79 322,250 -0.52(-2.83%)
Jun 22, 2005 17.91 18.34 17.91 18.31 307,485 +0.39(+2.16%)
Jun 21, 2005 18.41 18.50 17.89 17.93 366,879 -0.55(-2.99%)
Jun 20, 2005 18.45 18.66 18.32 18.48 448,413 +0.12(+0.67%)
Jun 17, 2005 18.14 18.57 18.00 18.36 841,744 +0.27(+1.49%)
Jun 16, 2005 17.56 18.09 17.39 18.09 399,512 +0.55(+3.15%)
Jun 15, 2005 17.65 17.82 16.89 17.54 536,127 -0.20(-1.13%)
Jun 14, 2005 17.45 17.74 17.34 17.74 372,652 +0.24(+1.40%)
Jun 13, 2005 17.29 17.66 17.23 17.49 403,554 +0.07(+0.42%)
Jun 10, 2005 17.46 17.50 17.30 17.42 209,787 -0.02(-0.11%)
Jun 09, 2005 17.26 17.53 16.82 17.44 385,503 +0.29(+1.68%)
Jun 08, 2005 16.64 17.37 16.45 17.15 835,033 +0.45(+2.70%)
Jun 07, 2005 16.20 16.88 16.04 16.70 674,356 +0.46(+2.82%)
Jun 06, 2005 15.97 16.25 15.77 16.24 354,946 +0.29(+1.83%)
Jun 03, 2005 15.91 16.25 15.80 15.95 165,867 -0.08(-0.49%)
Jun 02, 2005 16.10 16.40 15.94 16.03 291,225 -0.18(-1.12%)
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.