Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 28, 2005 10.02 11.55 10.02 11.25 3,549 +1.23(+12.32%)
Jul 27, 2005 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Jul 26, 2005 10.02 10.04 10.02 10.02 2,578 -0.48(-4.57%)
Jul 25, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jul 22, 2005 10.56 10.56 10.50 10.50 1,800 +0.49(+4.90%)
Jul 21, 2005 10.00 10.01 10.00 10.01 400 -0.09(-0.89%)
Jul 20, 2005 10.30 10.40 10.10 10.10 2,880 -0.46(-4.36%)
Jul 19, 2005 10.56 10.56 10.56 10.56 0 +0.66(+6.67%)
Jul 18, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 15, 2005 9.900 9.900 9.900 9.900 407 -0.09(-0.92%)
Jul 14, 2005 9.992 9.992 9.992 9.992 0 +0.00(+0.00%)
Jul 13, 2005 10.21 10.56 9.850 9.992 1,736 -0.22(-2.14%)
Jul 12, 2005 10.25 10.42 10.00 10.21 3,700 +0.21(+2.10%)
Jul 11, 2005 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
Jul 08, 2005 10.00 10.00 10.00 10.00 900 +0.08(+0.83%)
Jul 07, 2005 9.918 9.918 9.918 9.918 0 +0.00(+0.00%)
Jul 06, 2005 10.60 10.60 9.270 9.918 1,287 -0.48(-4.64%)
Jul 05, 2005 10.00 10.40 10.00 10.40 500 +0.25(+2.46%)
Jul 01, 2005 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jun 30, 2005 10.00 10.15 9.920 10.15 8,315 +0.15(+1.50%)
Jun 29, 2005 10.00 10.25 10.00 10.00 1,050 -0.25(-2.44%)
Jun 28, 2005 10.00 10.25 10.00 10.25 850 +0.04(+0.39%)
Jun 27, 2005 9.750 10.26 9.750 10.21 2,880 +0.16(+1.59%)
Jun 24, 2005 10.15 10.26 10.00 10.05 8,650 -0.10(-0.99%)
Jun 23, 2005 10.15 10.48 10.15 10.15 3,867 +0.00(+0.00%)
Jun 22, 2005 10.25 10.35 10.15 10.15 3,175 -0.20(-1.93%)
Jun 21, 2005 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 20, 2005 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 17, 2005 10.48 10.48 10.00 10.35 6,600 +0.16(+1.57%)
Jun 16, 2005 10.33 10.50 10.00 10.19 3,402 -0.31(-2.95%)
Jun 15, 2005 11.31 11.31 10.50 10.50 1,350 -0.01(-0.10%)
Jun 14, 2005 10.50 10.67 10.43 10.51 1,700 +0.01(+0.10%)
Jun 13, 2005 10.69 10.69 10.50 10.50 800 -0.16(-1.50%)
Jun 10, 2005 10.98 10.98 10.66 10.66 3,700 -0.34(-3.09%)
Jun 09, 2005 10.25 11.25 10.25 11.00 4,537 +0.22(+2.09%)
Jun 08, 2005 10.71 10.78 10.71 10.78 3,500 +0.10(+0.89%)
Jun 07, 2005 10.62 10.89 10.16 10.68 3,455 +0.28(+2.69%)
Jun 06, 2005 10.40 10.87 10.38 10.40 15,138 -0.06(-0.57%)
Jun 03, 2005 10.50 10.75 10.40 10.46 10,300 -0.19(-1.78%)
Jun 02, 2005 11.25 11.57 9.430 10.65 50,591 -0.76(-6.66%)
Jun 01, 2005 11.41 11.41 11.41 11.41 2,000 -0.19(-1.64%)
May 31, 2005 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
May 27, 2005 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
May 26, 2005 11.50 11.60 11.25 11.60 4,948 +0.35(+3.11%)
May 25, 2005 11.25 11.25 11.25 11.25 100 -0.25(-2.17%)
May 24, 2005 10.86 11.50 10.86 11.50 6,000 +0.00(+0.00%)
May 23, 2005 10.86 11.50 10.86 11.50 3,195 +0.00(+0.00%)
May 20, 2005 12.00 12.00 11.50 11.50 3,625 -0.84(-6.81%)
May 19, 2005 12.34 12.34 12.34 12.34 300 +0.89(+7.77%)
May 18, 2005 10.85 11.80 10.85 11.45 8,200 +0.60(+5.53%)
May 17, 2005 10.85 10.85 10.85 10.85 300 +0.03(+0.28%)
May 16, 2005 10.82 10.82 10.82 10.82 500 +0.00(+0.00%)
May 13, 2005 11.77 11.77 10.82 10.82 9,766 -0.34(-3.05%)
May 12, 2005 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
May 11, 2005 10.82 11.26 10.67 11.16 9,126 +0.15(+1.38%)
May 10, 2005 10.82 11.01 10.82 11.01 500 +0.23(+2.12%)
May 09, 2005 11.00 11.00 10.78 10.78 7,876 -0.36(-3.23%)
May 06, 2005 11.14 11.14 11.14 11.14 0 +0.00(+0.00%)
May 05, 2005 11.10 11.14 11.10 11.14 1,389 -0.35(-3.05%)
May 04, 2005 11.30 11.50 11.15 11.49 4,000 +0.06(+0.52%)
May 03, 2005 11.25 11.43 11.10 11.43 3,254 +0.07(+0.60%)
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.