Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 17.59 17.66 17.15 17.38 162,942 -0.18(-1.02%)
Aug 30, 2005 17.33 17.78 17.24 17.56 169,523 -0.01(-0.05%)
Aug 29, 2005 17.61 17.73 17.33 17.57 222,175 -0.19(-1.06%)
Aug 26, 2005 18.20 18.23 17.67 17.76 414,309 -0.28(-1.57%)
Aug 25, 2005 17.73 18.31 17.66 18.04 1,252,163 +0.71(+4.08%)
Aug 24, 2005 15.93 17.34 15.93 17.33 422,058 +1.21(+7.48%)
Aug 23, 2005 15.87 16.16 15.66 16.13 71,121 +0.36(+2.27%)
Aug 22, 2005 15.83 15.90 15.57 15.77 42,142 +0.07(+0.42%)
Aug 19, 2005 15.86 16.02 15.46 15.70 80,568 +0.06(+0.36%)
Aug 18, 2005 15.90 16.28 15.54 15.65 116,766 -0.37(-2.29%)
Aug 17, 2005 15.90 16.09 15.78 16.01 74,942 +0.00(+0.00%)
Aug 16, 2005 16.01 16.39 16.01 16.01 81,312 -0.08(-0.47%)
Aug 15, 2005 16.07 16.42 15.92 16.09 50,952 -0.01(-0.06%)
Aug 12, 2005 16.47 16.47 15.92 16.10 91,714 -0.56(-3.34%)
Aug 11, 2005 16.50 16.66 16.16 16.66 106,788 +0.22(+1.32%)
Aug 10, 2005 16.50 16.50 15.73 16.44 313,465 -0.61(-3.59%)
Aug 09, 2005 17.33 17.52 16.99 17.05 44,159 -0.21(-1.20%)
Aug 08, 2005 17.24 17.33 16.97 17.26 105,726 +0.21(+1.22%)
Aug 05, 2005 17.62 17.62 17.05 17.05 87,787 -0.57(-3.21%)
Aug 04, 2005 18.13 18.13 17.50 17.62 102,648 -0.66(-3.61%)
Aug 03, 2005 18.37 18.37 17.99 18.28 37,365 +0.05(+0.26%)
Aug 02, 2005 18.20 18.66 18.19 18.23 73,350 +0.12(+0.68%)
Aug 01, 2005 18.37 18.62 18.11 18.11 77,065 -0.24(-1.28%)
Jul 29, 2005 18.32 18.52 17.91 18.34 79,401 +0.22(+1.20%)
Jul 28, 2005 17.43 18.12 17.43 18.12 79,825 +0.34(+1.91%)
Jul 27, 2005 17.71 17.90 17.34 17.79 33,968 +0.20(+1.12%)
Jul 26, 2005 17.43 18.07 17.43 17.59 59,657 -0.06(-0.32%)
Jul 25, 2005 18.13 18.37 17.46 17.64 78,976 -0.58(-3.20%)
Jul 22, 2005 17.62 18.28 17.62 18.23 113,794 +0.50(+2.82%)
Jul 21, 2005 17.79 17.83 17.43 17.73 78,764 +0.06(+0.32%)
Jul 20, 2005 17.31 17.83 17.31 17.67 61,249 +0.23(+1.30%)
Jul 19, 2005 17.10 17.62 17.05 17.45 74,730 +0.42(+2.49%)
Jul 18, 2005 16.95 17.15 16.58 17.02 85,558 +0.05(+0.28%)
Jul 15, 2005 17.09 17.10 16.71 16.98 51,058 +0.11(+0.67%)
Jul 14, 2005 17.15 17.15 16.84 16.86 54,986 -0.09(-0.56%)
Jul 13, 2005 17.05 17.18 16.82 16.96 49,997 -0.15(-0.88%)
Jul 12, 2005 17.05 17.29 16.99 17.11 85,451 +0.01(+0.05%)
Jul 11, 2005 16.82 17.16 16.82 17.10 67,406 +0.13(+0.78%)
Jul 08, 2005 16.96 17.19 16.82 16.97 62,417 -0.08(-0.50%)
Jul 07, 2005 17.24 17.24 16.49 17.05 90,547 +0.11(+0.67%)
Jul 06, 2005 16.96 17.31 16.78 16.94 133,007 -0.16(-0.94%)
Jul 05, 2005 17.19 17.19 16.91 17.10 89,698 +0.03(+0.17%)
Jul 01, 2005 16.86 17.35 16.78 17.07 83,965 +0.36(+2.14%)
Jun 30, 2005 17.13 17.24 16.71 16.71 58,807 -0.27(-1.61%)
Jun 29, 2005 16.46 16.99 16.30 16.99 139,907 +0.55(+3.32%)
Jun 28, 2005 16.44 16.49 16.34 16.44 147,019 +0.09(+0.58%)
Jun 27, 2005 16.73 16.86 16.11 16.34 156,785 -0.22(-1.31%)
Jun 24, 2005 16.90 16.90 16.34 16.56 197,654 -0.43(-2.55%)
Jun 23, 2005 17.05 17.14 16.80 16.99 80,144 -0.05(-0.28%)
Jun 22, 2005 17.10 17.19 16.89 17.04 70,484 -0.02(-0.11%)
Jun 21, 2005 17.43 17.51 16.72 17.06 133,007 -0.33(-1.90%)
Jun 20, 2005 17.43 17.61 17.27 17.39 93,413 +0.24(+1.43%)
Jun 17, 2005 18.18 18.23 17.15 17.15 141,393 -0.94(-5.21%)
Jun 16, 2005 18.09 18.13 17.88 18.09 41,823 +0.08(+0.47%)
Jun 15, 2005 18.12 18.39 17.86 18.00 69,741 -0.12(-0.68%)
Jun 14, 2005 17.97 18.29 17.90 18.12 104,877 +0.24(+1.37%)
Jun 13, 2005 17.15 17.92 16.80 17.88 99,570 +0.73(+4.23%)
Jun 10, 2005 17.64 17.64 17.09 17.15 52,438 -0.39(-2.20%)
Jun 09, 2005 16.72 17.54 16.72 17.54 55,623 +0.68(+4.02%)
Jun 08, 2005 16.73 17.22 16.67 16.86 47,662 +0.23(+1.36%)
Jun 07, 2005 16.64 17.56 16.60 16.64 69,316 -0.08(-0.51%)
Jun 06, 2005 16.88 16.92 16.58 16.72 54,137 -0.25(-1.50%)
Jun 03, 2005 17.00 17.10 16.91 16.98 57,746 -0.14(-0.83%)
Jun 02, 2005 16.51 17.12 16.34 17.12 71,864 +0.60(+3.65%)
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.