Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 16.00 16.76 15.92 16.76 2,016,904 +0.76(+4.73%)
Aug 30, 2005 15.94 16.34 15.88 16.00 2,670,885 -0.05(-0.33%)
Aug 29, 2005 15.74 16.12 15.55 16.06 1,817,983 +0.38(+2.44%)
Aug 26, 2005 15.63 15.79 15.53 15.68 1,087,304 -0.03(-0.19%)
Aug 25, 2005 15.81 15.88 15.62 15.71 1,198,051 -0.10(-0.62%)
Aug 24, 2005 15.26 16.00 15.25 15.80 2,790,815 +0.58(+3.79%)
Aug 23, 2005 14.94 15.38 14.94 15.22 1,706,268 +0.23(+1.55%)
Aug 22, 2005 15.16 15.22 14.89 14.99 978,374 -0.03(-0.20%)
Aug 19, 2005 15.06 15.21 15.00 15.02 667,735 -0.05(-0.35%)
Aug 18, 2005 15.14 15.31 15.03 15.07 938,113 -0.14(-0.94%)
Aug 17, 2005 14.96 15.40 14.95 15.22 1,448,587 +0.22(+1.45%)
Aug 16, 2005 15.24 15.34 14.96 15.00 1,002,257 -0.22(-1.43%)
Aug 15, 2005 15.30 15.61 15.16 15.22 2,138,650 +0.49(+3.36%)
Aug 12, 2005 14.79 14.83 14.60 14.72 1,937,491 -0.19(-1.26%)
Aug 11, 2005 14.94 15.00 14.66 14.91 2,307,644 -0.08(-0.55%)
Aug 10, 2005 15.40 15.43 14.96 14.99 1,624,278 -0.32(-2.06%)
Aug 09, 2005 15.40 15.53 15.28 15.31 1,531,912 -0.07(-0.44%)
Aug 08, 2005 15.30 15.55 15.27 15.38 1,598,742 +0.09(+0.59%)
Aug 05, 2005 15.44 15.58 15.26 15.29 2,829,886 -0.20(-1.31%)
Aug 04, 2005 15.53 15.64 15.33 15.49 1,698,929 -0.05(-0.34%)
Aug 03, 2005 15.35 15.75 15.34 15.54 2,996,869 +0.18(+1.17%)
Aug 02, 2005 15.11 15.51 15.04 15.36 2,395,065 +0.26(+1.74%)
Aug 01, 2005 15.16 15.30 14.93 15.10 2,797,695 -0.16(-1.08%)
Jul 29, 2005 14.05 15.51 14.04 15.26 6,957,094 +1.04(+7.27%)
Jul 28, 2005 14.47 14.47 14.21 14.23 3,108,488 -0.17(-1.20%)
Jul 27, 2005 13.88 14.41 13.79 14.40 4,269,498 +0.61(+4.40%)
Jul 26, 2005 13.86 13.95 13.66 13.79 2,938,144 -0.01(-0.11%)
Jul 25, 2005 13.84 13.90 13.70 13.81 1,430,808 -0.03(-0.22%)
Jul 22, 2005 13.76 13.85 13.69 13.84 1,032,115 +0.13(+0.99%)
Jul 21, 2005 13.69 13.89 13.57 13.70 2,151,486 +0.04(+0.27%)
Jul 20, 2005 13.50 13.73 13.43 13.66 1,382,039 +0.10(+0.77%)
Jul 19, 2005 13.51 13.58 13.43 13.56 1,063,953 +0.04(+0.33%)
Jul 18, 2005 13.51 13.53 13.37 13.52 1,229,339 -0.03(-0.22%)
Jul 15, 2005 13.52 13.81 13.52 13.54 3,271,489 -0.03(-0.22%)
Jul 14, 2005 13.58 13.68 13.49 13.57 1,640,314 +0.07(+0.56%)
Jul 13, 2005 13.45 13.56 13.30 13.50 1,707,475 +0.10(+0.73%)
Jul 12, 2005 13.12 13.50 13.09 13.40 1,936,360 +0.22(+1.71%)
Jul 11, 2005 13.05 13.26 13.01 13.18 1,394,143 +0.17(+1.33%)
Jul 08, 2005 12.90 13.12 12.75 13.01 1,985,775 +0.16(+1.23%)
Jul 07, 2005 12.33 12.86 12.23 12.85 2,045,763 +0.34(+2.70%)
Jul 06, 2005 12.26 12.71 12.14 12.51 2,305,618 +0.21(+1.71%)
Jul 05, 2005 12.24 12.35 12.07 12.30 3,544,100 +0.00(+0.00%)
Jul 01, 2005 12.39 12.51 12.28 12.30 1,198,100 -0.09(-0.73%)
Jun 30, 2005 12.73 12.74 12.31 12.39 2,157,752 -0.25(-1.96%)
Jun 29, 2005 12.65 12.84 12.59 12.64 1,800,580 -0.08(-0.59%)
Jun 28, 2005 12.62 12.73 12.52 12.71 1,536,924 +0.13(+1.01%)
Jun 27, 2005 12.60 12.79 12.43 12.59 1,763,083 -0.07(-0.53%)
Jun 24, 2005 13.12 13.16 12.60 12.65 3,579,641 -0.66(-4.96%)
Jun 23, 2005 13.38 13.88 13.25 13.31 3,060,142 -0.04(-0.34%)
Jun 22, 2005 13.35 13.39 13.28 13.36 1,571,873 +0.03(+0.23%)
Jun 21, 2005 13.20 13.36 13.13 13.33 1,661,009 +0.13(+0.97%)
Jun 20, 2005 13.09 13.27 13.08 13.20 2,128,452 +0.03(+0.23%)
Jun 17, 2005 13.14 13.29 13.06 13.17 4,810,794 -0.02(-0.11%)
Jun 16, 2005 13.00 13.28 12.98 13.19 3,676,070 +0.17(+1.33%)
Jun 15, 2005 13.01 13.12 12.84 13.01 2,268,380 +0.13(+0.99%)
Jun 14, 2005 13.18 13.26 12.85 12.88 2,393,026 -0.09(-0.69%)
Jun 13, 2005 12.84 13.24 12.79 12.97 3,391,088 +0.11(+0.87%)
Jun 10, 2005 12.74 12.99 12.58 12.86 2,979,199 +0.17(+1.30%)
Jun 09, 2005 12.19 12.71 12.10 12.70 2,426,968 +0.61(+5.02%)
Jun 08, 2005 12.31 12.31 11.93 12.09 1,636,589 -0.14(-1.16%)
Jun 07, 2005 12.27 12.56 12.22 12.23 3,365,275 -0.04(-0.31%)
Jun 06, 2005 11.74 12.35 11.70 12.27 2,852,528 +0.56(+4.80%)
Jun 03, 2005 11.80 11.93 11.65 11.71 1,391,110 -0.18(-1.51%)
Jun 02, 2005 11.91 11.93 11.81 11.89 1,175,616 -0.02(-0.13%)
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.