Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.93 14.07 13.90 14.05 1,725,702 +0.11(+0.76%)
Jul 28, 2005 13.92 14.05 13.86 13.94 830,672 +0.03(+0.22%)
Jul 27, 2005 13.90 13.94 13.81 13.91 1,220,664 +0.01(+0.05%)
Jul 26, 2005 13.90 14.02 13.84 13.90 1,299,087 -0.02(-0.11%)
Jul 25, 2005 14.19 14.21 13.87 13.92 1,112,119 -0.32(-2.28%)
Jul 22, 2005 14.12 14.24 14.07 14.24 1,124,858 +0.08(+0.53%)
Jul 21, 2005 14.32 14.40 14.05 14.17 1,338,895 -0.20(-1.36%)
Jul 20, 2005 14.25 14.43 14.12 14.36 1,645,422 +0.12(+0.85%)
Jul 19, 2005 14.17 14.31 14.08 14.24 3,087,820 -0.10(-0.68%)
Jul 18, 2005 14.54 14.54 14.25 14.34 2,654,702 -0.33(-2.26%)
Jul 15, 2005 14.32 15.00 14.32 14.67 5,639,153 +0.72(+5.13%)
Jul 14, 2005 13.88 14.08 13.88 13.96 1,232,341 +0.15(+1.09%)
Jul 13, 2005 13.72 13.83 13.68 13.81 657,770 +0.09(+0.66%)
Jul 12, 2005 13.69 13.84 13.66 13.72 1,285,154 +0.02(+0.11%)
Jul 11, 2005 13.84 14.08 13.68 13.70 1,364,506 -0.06(-0.44%)
Jul 08, 2005 13.58 13.83 13.53 13.76 1,374,590 +0.18(+1.33%)
Jul 07, 2005 13.32 13.58 13.20 13.58 1,076,424 +0.13(+0.95%)
Jul 06, 2005 13.34 13.56 13.34 13.45 1,038,340 +0.10(+0.73%)
Jul 05, 2005 13.36 13.44 13.31 13.35 1,034,758 -0.06(-0.45%)
Jul 01, 2005 13.44 13.52 13.34 13.41 1,416,522 +0.00(+0.00%)
Jun 30, 2005 13.31 13.55 13.20 13.41 1,556,118 +0.16(+1.19%)
Jun 29, 2005 13.28 13.50 13.22 13.26 2,284,084 -0.02(-0.17%)
Jun 28, 2005 13.23 13.28 13.13 13.28 1,334,915 +0.14(+1.03%)
Jun 27, 2005 13.53 13.53 13.11 13.14 3,297,346 -0.42(-3.11%)
Jun 24, 2005 13.64 13.66 13.49 13.56 1,721,058 -0.08(-0.55%)
Jun 23, 2005 13.72 13.75 13.56 13.64 982,078 -0.08(-0.60%)
Jun 22, 2005 13.72 13.79 13.69 13.72 819,924 +0.05(+0.39%)
Jun 21, 2005 13.86 13.86 13.63 13.67 1,673,951 -0.20(-1.47%)
Jun 20, 2005 13.96 14.08 13.84 13.87 1,264,055 -0.18(-1.29%)
Jun 17, 2005 14.19 14.21 14.03 14.05 10,997,258 -0.11(-0.75%)
Jun 16, 2005 14.15 14.23 14.12 14.16 1,133,748 +0.01(+0.05%)
Jun 15, 2005 14.05 14.18 14.02 14.15 1,816,333 +0.10(+0.70%)
Jun 14, 2005 13.93 14.08 13.92 14.05 942,136 +0.10(+0.70%)
Jun 13, 2005 13.79 13.98 13.70 13.96 1,484,993 +0.11(+0.82%)
Jun 10, 2005 13.97 14.06 13.83 13.84 1,364,506 -0.08(-0.60%)
Jun 09, 2005 13.82 13.96 13.75 13.93 1,137,331 +0.11(+0.82%)
Jun 08, 2005 13.94 13.99 13.78 13.81 1,182,448 -0.09(-0.65%)
Jun 07, 2005 13.90 13.98 13.83 13.90 1,244,814 +0.01(+0.05%)
Jun 06, 2005 13.91 13.96 13.80 13.90 1,422,759 -0.05(-0.32%)
Jun 03, 2005 14.07 14.15 13.93 13.94 852,832 -0.11(-0.75%)
Jun 02, 2005 13.98 14.06 13.94 14.05 1,628,569 +0.06(+0.43%)
Jun 01, 2005 13.91 14.08 13.84 13.99 936,430 +0.08(+0.54%)
May 31, 2005 14.14 14.14 13.85 13.91 1,474,908 -0.28(-1.96%)
May 27, 2005 14.15 14.27 14.06 14.19 644,368 -0.02(-0.16%)
May 26, 2005 14.17 14.22 14.11 14.21 885,475 +0.08(+0.59%)
May 25, 2005 14.24 14.27 14.08 14.13 1,170,505 -0.19(-1.32%)
May 24, 2005 14.30 14.33 14.23 14.32 1,367,425 +0.04(+0.26%)
May 23, 2005 14.36 14.43 14.21 14.28 1,418,115 -0.10(-0.68%)
May 20, 2005 14.28 14.43 14.28 14.38 1,304,395 +0.06(+0.42%)
May 19, 2005 14.48 14.51 14.26 14.32 2,403,112 -0.02(-0.11%)
May 18, 2005 14.27 14.39 14.21 14.33 2,127,637 +0.13(+0.90%)
May 17, 2005 14.02 14.24 13.98 14.21 1,026,663 +0.08(+0.53%)
May 16, 2005 13.94 14.14 13.94 14.13 1,138,260 +0.12(+0.86%)
May 13, 2005 14.02 14.12 13.95 14.01 2,272,938 -0.03(-0.22%)
May 12, 2005 13.90 14.11 13.87 14.04 2,061,554 +0.16(+1.14%)
May 11, 2005 13.69 13.93 13.66 13.88 1,681,913 +0.17(+1.21%)
May 10, 2005 13.53 13.72 13.47 13.72 1,342,346 +0.15(+1.11%)
May 09, 2005 13.63 13.68 13.48 13.56 1,389,452 -0.12(-0.88%)
May 06, 2005 13.68 13.81 13.62 13.69 1,329,209 +0.03(+0.22%)
May 05, 2005 13.51 13.81 13.41 13.66 1,718,139 +0.08(+0.55%)
May 04, 2005 13.34 13.76 13.24 13.58 2,505,155 +0.23(+1.75%)
May 03, 2005 13.11 13.41 13.01 13.35 2,498,785 +0.23(+1.72%)
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.