Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.04 22.19 22.04 22.06 6,833,520 +0.18(+0.84%)
Jul 28, 2005 21.90 22.14 21.74 21.88 5,368,983 +0.22(+1.02%)
Jul 27, 2005 21.86 22.47 21.54 21.66 3,527,799 +0.06(+0.26%)
Jul 26, 2005 21.58 21.72 21.57 21.60 3,143,838 +0.27(+1.27%)
Jul 25, 2005 21.51 21.61 21.33 21.33 2,997,989 -0.30(-1.38%)
Jul 22, 2005 21.56 21.66 21.35 21.63 4,036,512 +0.07(+0.33%)
Jul 21, 2005 21.97 21.97 21.50 21.56 4,715,124 -0.41(-1.88%)
Jul 20, 2005 21.87 22.04 21.70 21.97 3,274,356 -0.01(-0.03%)
Jul 19, 2005 21.99 22.09 21.80 21.98 5,446,056 +0.09(+0.39%)
Jul 18, 2005 21.83 21.96 21.79 21.89 4,505,985 +0.16(+0.75%)
Jul 15, 2005 21.72 21.87 21.50 21.73 5,045,921 +0.01(+0.03%)
Jul 14, 2005 21.92 22.15 21.63 21.72 3,975,331 -0.21(-0.97%)
Jul 13, 2005 21.95 22.09 21.84 21.93 6,296,537 -0.04(-0.19%)
Jul 12, 2005 21.82 22.15 21.75 21.98 8,245,596 +0.12(+0.55%)
Jul 11, 2005 21.49 21.88 21.45 21.86 8,299,322 +0.34(+1.59%)
Jul 08, 2005 20.99 21.58 20.91 21.52 7,519,867 +0.62(+2.96%)
Jul 07, 2005 20.80 20.95 20.62 20.90 5,297,957 -0.06(-0.27%)
Jul 06, 2005 21.32 21.33 20.81 20.95 5,397,253 -0.30(-1.41%)
Jul 05, 2005 20.58 21.25 20.56 21.25 4,421,176 +0.60(+2.89%)
Jul 01, 2005 20.65 20.68 20.46 20.65 3,760,707 -0.01(-0.07%)
Jun 30, 2005 20.87 21.03 20.65 20.67 6,351,107 -0.24(-1.16%)
Jun 29, 2005 20.85 21.00 20.75 20.91 5,387,548 +0.01(+0.03%)
Jun 28, 2005 20.44 20.90 20.36 20.90 5,901,746 +0.58(+2.87%)
Jun 27, 2005 20.41 20.58 20.26 20.32 4,836,220 -0.09(-0.42%)
Jun 24, 2005 20.55 20.60 20.21 20.41 7,417,618 -0.18(-0.90%)
Jun 23, 2005 20.76 20.83 20.41 20.59 5,210,195 -0.17(-0.82%)
Jun 22, 2005 20.75 20.84 20.55 20.76 3,726,390 +0.09(+0.41%)
Jun 21, 2005 20.73 20.81 20.46 20.68 5,308,224 -0.10(-0.48%)
Jun 20, 2005 20.89 20.97 20.65 20.78 5,449,291 -0.23(-1.08%)
Jun 17, 2005 21.05 21.07 20.83 21.00 7,425,073 +0.09(+0.44%)
Jun 16, 2005 20.84 20.96 20.65 20.91 6,120,449 +0.13(+0.62%)
Jun 15, 2005 20.90 20.90 20.43 20.78 4,833,266 +0.06(+0.31%)
Jun 14, 2005 20.51 20.91 20.50 20.72 4,677,853 +0.21(+1.01%)
Jun 13, 2005 20.64 20.77 20.50 20.51 4,001,351 -0.13(-0.62%)
Jun 10, 2005 20.74 20.75 20.55 20.64 4,568,994 -0.01(-0.03%)
Jun 09, 2005 20.54 20.80 20.44 20.65 5,165,892 +0.11(+0.52%)
Jun 08, 2005 20.89 20.90 20.43 20.54 5,660,962 -0.18(-0.86%)
Jun 07, 2005 20.64 21.10 20.62 20.72 8,717,460 +10.40(+100.76%)
Jun 06, 2005 10.29 10.40 10.25 10.32 9,098,889 +0.14(+1.38%)
Jun 03, 2005 10.22 10.23 10.11 10.18 8,944,742 +0.00(+0.04%)
Jun 02, 2005 9.885 10.25 9.752 10.18 17,515,368 +0.39(+3.94%)
Jun 01, 2005 9.732 9.890 9.723 9.791 6,192,319 +0.04(+0.42%)
May 31, 2005 9.775 9.794 9.739 9.750 6,551,808 -0.02(-0.20%)
May 27, 2005 9.778 9.803 9.738 9.769 2,664,098 -0.00(-0.02%)
May 26, 2005 9.803 9.821 9.753 9.771 8,083,432 +0.01(+0.13%)
May 25, 2005 9.768 9.796 9.744 9.759 7,318,323 -0.02(-0.18%)
May 24, 2005 9.808 9.830 9.748 9.776 5,886,838 -0.03(-0.27%)
May 23, 2005 9.812 9.856 9.794 9.803 5,286,284 +0.03(+0.27%)
May 20, 2005 9.787 9.801 9.723 9.776 4,650,006 -0.02(-0.18%)
May 19, 2005 9.785 9.835 9.753 9.794 5,851,677 +0.02(+0.18%)
May 18, 2005 9.723 9.865 9.714 9.776 7,543,636 +0.07(+0.71%)
May 17, 2005 9.599 9.716 9.599 9.707 8,330,405 +0.10(+1.02%)
May 16, 2005 9.574 9.668 9.567 9.609 6,744,491 +0.06(+0.65%)
May 13, 2005 9.583 9.632 9.465 9.547 5,340,573 -0.04(-0.37%)
May 12, 2005 9.536 9.634 9.501 9.583 6,509,333 +0.06(+0.58%)
May 11, 2005 9.464 9.572 9.304 9.528 5,577,700 +0.06(+0.66%)
May 10, 2005 9.510 9.528 9.410 9.465 4,914,137 -0.06(-0.60%)
May 09, 2005 9.371 9.558 9.371 9.522 5,086,286 -0.02(-0.19%)
May 06, 2005 9.625 9.716 9.520 9.540 7,100,042 -0.04(-0.43%)
May 05, 2005 9.405 9.670 9.337 9.581 10,351,755 +0.09(+0.97%)
May 04, 2005 9.394 9.506 9.385 9.488 8,478,082 +0.08(+0.83%)
May 03, 2005 9.346 9.465 9.291 9.410 6,621,568 +0.08(+0.86%)
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.