Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.39 14.42 14.16 14.42 2,043,313 +0.36(+2.56%)
Aug 30, 2005 14.70 15.04 13.48 14.06 7,656,899 -2.16(-13.32%)
Aug 29, 2005 15.90 16.33 15.90 16.22 479,652 +0.28(+1.76%)
Aug 26, 2005 16.15 16.20 15.86 15.94 316,658 -0.20(-1.24%)
Aug 25, 2005 16.04 16.30 16.04 16.14 633,149 +0.11(+0.69%)
Aug 24, 2005 16.31 16.31 15.97 16.03 711,300 -0.19(-1.17%)
Aug 23, 2005 16.47 16.47 16.13 16.22 549,224 -0.21(-1.28%)
Aug 22, 2005 16.70 16.70 16.27 16.43 1,112,407 -0.18(-1.08%)
Aug 19, 2005 16.49 16.85 16.32 16.61 1,040,884 +0.11(+0.67%)
Aug 18, 2005 16.18 16.61 16.08 16.50 820,185 +0.25(+1.54%)
Aug 17, 2005 16.18 16.60 16.00 16.25 1,663,843 -0.02(-0.12%)
Aug 16, 2005 16.87 16.89 16.20 16.27 907,430 -0.66(-3.90%)
Aug 15, 2005 17.29 17.29 16.80 16.93 1,058,536 -0.29(-1.68%)
Aug 12, 2005 17.10 17.40 17.10 17.22 586,926 +0.08(+0.47%)
Aug 11, 2005 16.76 17.30 16.76 17.14 759,585 +0.34(+2.02%)
Aug 10, 2005 17.09 17.53 16.68 16.80 910,718 -0.15(-0.88%)
Aug 09, 2005 16.88 17.06 16.66 16.95 944,612 +0.12(+0.71%)
Aug 08, 2005 16.81 17.13 16.80 16.83 1,040,368 -0.17(-1.00%)
Aug 05, 2005 17.91 17.98 16.80 17.00 2,480,616 -0.93(-5.19%)
Aug 04, 2005 18.10 18.14 17.65 17.93 991,402 -0.22(-1.21%)
Aug 03, 2005 18.25 18.30 18.03 18.15 904,968 -0.06(-0.33%)
Aug 02, 2005 17.75 18.37 17.39 18.21 2,060,051 +0.26(+1.45%)
Aug 01, 2005 18.22 18.28 17.71 17.95 529,201 -0.14(-0.77%)
Jul 29, 2005 17.75 18.09 17.75 18.09 469,230 +0.29(+1.63%)
Jul 28, 2005 18.06 18.20 17.77 17.80 707,140 -0.12(-0.67%)
Jul 27, 2005 17.92 18.07 17.69 17.92 458,051 +0.14(+0.79%)
Jul 26, 2005 18.34 18.43 17.78 17.78 554,004 -0.41(-2.25%)
Jul 25, 2005 18.01 18.45 18.01 18.19 425,592 +0.17(+0.94%)
Jul 22, 2005 18.10 18.34 17.83 18.02 589,519 -0.04(-0.22%)
Jul 21, 2005 18.18 18.64 17.86 18.06 444,334 -0.12(-0.66%)
Jul 20, 2005 18.18 18.38 18.00 18.18 577,291 -0.09(-0.49%)
Jul 19, 2005 18.36 18.67 18.20 18.27 678,968 -0.13(-0.71%)
Jul 18, 2005 18.51 18.88 18.40 18.40 854,032 -0.20(-1.08%)
Jul 15, 2005 17.73 18.70 17.67 18.60 1,289,831 +0.78(+4.38%)
Jul 14, 2005 18.00 18.00 17.75 17.82 913,925 -0.04(-0.22%)
Jul 13, 2005 18.00 18.30 17.80 17.86 1,387,170 -0.34(-1.87%)
Jul 12, 2005 18.65 18.68 17.91 18.20 782,653 -0.48(-2.57%)
Jul 11, 2005 18.86 19.24 18.65 18.68 450,992 -0.10(-0.53%)
Jul 08, 2005 18.86 18.86 18.48 18.78 410,821 +0.14(+0.75%)
Jul 07, 2005 18.73 19.00 18.45 18.64 699,646 -0.32(-1.69%)
Jul 06, 2005 19.21 19.28 18.81 18.96 487,752 -0.25(-1.30%)
Jul 05, 2005 19.00 19.44 18.80 19.21 346,800 +0.20(+1.05%)
Jul 01, 2005 18.97 19.02 18.70 19.01 279,300 +0.09(+0.48%)
Jun 30, 2005 19.07 19.11 18.75 18.92 352,951 +0.01(+0.05%)
Jun 29, 2005 18.64 19.24 18.60 18.91 349,286 -0.16(-0.84%)
Jun 28, 2005 18.63 19.08 18.43 19.07 594,655 +0.38(+2.03%)
Jun 27, 2005 18.50 18.90 18.13 18.69 830,068 +0.01(+0.05%)
Jun 24, 2005 19.49 19.65 18.41 18.68 1,004,417 -1.03(-5.23%)
Jun 23, 2005 19.94 20.05 19.63 19.71 679,696 -0.08(-0.40%)
Jun 22, 2005 20.23 20.43 19.53 19.79 727,982 -0.37(-1.84%)
Jun 21, 2005 20.60 20.70 19.95 20.16 410,352 -0.13(-0.64%)
Jun 20, 2005 19.41 20.55 19.41 20.29 541,326 +0.83(+4.27%)
Jun 17, 2005 19.90 20.00 19.40 19.46 593,826 -0.54(-2.70%)
Jun 16, 2005 20.04 20.16 19.90 20.00 285,629 -0.19(-0.94%)
Jun 15, 2005 20.24 20.24 19.87 20.19 292,211 +0.05(+0.25%)
Jun 14, 2005 19.24 20.18 19.21 20.14 526,997 +0.81(+4.19%)
Jun 13, 2005 19.33 19.61 19.12 19.33 441,800 +0.08(+0.42%)
Jun 10, 2005 19.47 19.59 19.18 19.25 365,112 -0.22(-1.13%)
Jun 09, 2005 19.07 19.60 18.90 19.47 326,038 +0.51(+2.69%)
Jun 08, 2005 19.40 19.54 18.90 18.96 490,244 -0.44(-2.27%)
Jun 07, 2005 19.93 20.29 19.40 19.40 670,903 -0.41(-2.07%)
Jun 06, 2005 19.67 19.94 19.50 19.81 616,234 +0.29(+1.49%)
Jun 03, 2005 19.88 19.88 19.49 19.52 467,345 -0.27(-1.36%)
Jun 02, 2005 19.38 20.18 18.99 19.79 828,558 +0.25(+1.28%)
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.