Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.07 15.07 14.75 15.05 157,330 +0.06(+0.40%)
Aug 30, 2005 15.18 15.18 14.85 14.99 117,612 -0.19(-1.26%)
Aug 29, 2005 15.11 15.29 14.78 15.18 158,161 -0.03(-0.17%)
Aug 26, 2005 15.44 15.44 14.71 15.21 151,938 -0.13(-0.85%)
Aug 25, 2005 15.53 15.57 15.03 15.34 138,464 -0.22(-1.39%)
Aug 24, 2005 15.34 15.84 15.21 15.56 96,826 +0.13(+0.84%)
Aug 23, 2005 15.61 15.72 15.29 15.43 152,065 -0.16(-1.06%)
Aug 22, 2005 15.81 16.03 15.40 15.59 260,651 -0.15(-0.94%)
Aug 19, 2005 16.07 16.21 15.68 15.74 136,741 -0.41(-2.53%)
Aug 18, 2005 16.22 16.36 16.06 16.15 120,427 -0.21(-1.27%)
Aug 17, 2005 16.18 16.56 15.88 16.35 201,434 +0.10(+0.59%)
Aug 16, 2005 16.37 16.69 16.21 16.26 108,457 -0.03(-0.21%)
Aug 15, 2005 15.93 16.91 15.89 16.29 235,289 +0.41(+2.57%)
Aug 12, 2005 15.94 16.02 15.56 15.88 275,275 -0.50(-3.07%)
Aug 11, 2005 16.21 16.39 16.06 16.39 38,953 +0.27(+1.67%)
Aug 10, 2005 16.32 16.45 15.95 16.12 132,108 -0.20(-1.22%)
Aug 09, 2005 16.90 16.90 16.11 16.32 284,258 -0.43(-2.54%)
Aug 08, 2005 16.29 16.87 16.05 16.74 393,603 +0.45(+2.77%)
Aug 05, 2005 16.57 16.65 16.28 16.29 191,690 -0.33(-1.98%)
Aug 04, 2005 16.80 16.81 16.57 16.62 361,182 -0.25(-1.49%)
Aug 03, 2005 16.14 17.02 16.14 16.87 660,746 +0.85(+5.31%)
Aug 02, 2005 15.43 16.05 15.24 16.02 429,050 +0.57(+3.71%)
Aug 01, 2005 15.62 15.62 15.01 15.45 321,098 -0.10(-0.61%)
Jul 29, 2005 15.05 15.70 14.82 15.55 411,800 +0.53(+3.52%)
Jul 28, 2005 14.77 15.06 14.71 15.02 184,397 +0.21(+1.41%)
Jul 27, 2005 14.91 14.91 14.68 14.81 362,459 -0.03(-0.18%)
Jul 26, 2005 15.39 15.49 14.79 14.84 477,647 -0.59(-3.82%)
Jul 25, 2005 16.17 16.17 15.25 15.43 356,007 -0.62(-3.89%)
Jul 22, 2005 16.71 16.71 15.77 16.05 833,643 -1.01(-5.95%)
Jul 21, 2005 17.14 17.16 16.74 17.06 327,912 -0.01(-0.05%)
Jul 20, 2005 16.66 17.13 16.26 17.07 348,274 +0.60(+3.63%)
Jul 19, 2005 15.89 16.51 15.83 16.47 181,151 +0.69(+4.34%)
Jul 18, 2005 15.73 16.08 15.66 15.79 313,179 -0.22(-1.36%)
Jul 15, 2005 16.47 16.53 15.60 16.01 721,021 -0.57(-3.45%)
Jul 14, 2005 16.80 16.96 16.52 16.58 331,177 -0.10(-0.57%)
Jul 13, 2005 16.85 16.90 16.63 16.67 196,727 -0.44(-2.59%)
Jul 12, 2005 16.83 17.13 16.68 17.12 158,087 +0.29(+1.70%)
Jul 11, 2005 16.39 16.89 16.39 16.83 181,850 +0.41(+2.48%)
Jul 08, 2005 16.03 16.54 15.62 16.42 252,016 +0.34(+2.10%)
Jul 07, 2005 15.88 16.20 15.76 16.08 131,255 +0.05(+0.32%)
Jul 06, 2005 16.28 16.39 15.91 16.03 187,863 -0.36(-2.17%)
Jul 05, 2005 16.28 16.60 16.08 16.39 182,698 +0.03(+0.21%)
Jul 01, 2005 16.19 16.43 16.01 16.35 327,243 +0.09(+0.53%)
Jun 30, 2005 15.58 16.35 15.44 16.27 371,757 +0.61(+3.88%)
Jun 29, 2005 15.51 15.80 15.43 15.66 555,578 -0.36(-2.22%)
Jun 28, 2005 15.62 16.03 15.56 16.02 309,000 +0.29(+1.82%)
Jun 27, 2005 15.88 16.23 15.70 15.73 447,591 -0.34(-2.11%)
Jun 24, 2005 16.11 16.35 15.79 16.07 463,703 -0.16(-1.02%)
Jun 23, 2005 17.30 17.30 16.11 16.23 933,079 -1.20(-6.87%)
Jun 22, 2005 17.46 18.06 17.26 17.43 299,909 -0.08(-0.45%)
Jun 21, 2005 18.26 18.30 17.26 17.51 512,600 -0.82(-4.45%)
Jun 20, 2005 18.39 18.40 17.96 18.32 139,726 -0.10(-0.52%)
Jun 17, 2005 18.52 18.69 17.95 18.42 306,352 -0.17(-0.93%)
Jun 16, 2005 18.77 19.04 18.43 18.59 139,953 -0.11(-0.60%)
Jun 15, 2005 18.53 18.75 17.83 18.70 424,194 +0.17(+0.94%)
Jun 14, 2005 18.64 18.78 18.32 18.53 242,261 -0.16(-0.84%)
Jun 13, 2005 18.65 18.83 18.37 18.69 159,049 +0.00(+0.00%)
Jun 10, 2005 18.90 18.91 18.48 18.69 108,020 -0.17(-0.92%)
Jun 09, 2005 18.52 19.07 18.35 18.86 269,962 +0.34(+1.83%)
Jun 08, 2005 19.09 19.09 18.44 18.52 303,710 -0.69(-3.61%)
Jun 07, 2005 19.36 20.13 19.11 19.22 324,152 +0.05(+0.27%)
Jun 06, 2005 18.69 19.22 18.68 19.16 274,633 +0.28(+1.47%)
Jun 03, 2005 19.62 19.62 18.57 18.89 345,573 -0.61(-3.11%)
Jun 02, 2005 19.85 19.95 19.36 19.49 271,118 -0.06(-0.31%)
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.