Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 12.34 12.44 12.14 12.44 33,777 +0.34(+2.81%)
Aug 30, 2005 12.00 12.20 11.95 12.10 50,361 +0.20(+1.68%)
Aug 29, 2005 11.78 12.15 11.75 11.90 25,666 +0.21(+1.80%)
Aug 26, 2005 11.69 12.27 11.66 11.69 49,469 -0.65(-5.27%)
Aug 25, 2005 12.32 12.54 12.10 12.34 86,524 +0.02(+0.16%)
Aug 24, 2005 12.75 12.92 12.20 12.32 98,972 -0.06(-0.48%)
Aug 23, 2005 12.29 13.40 12.00 12.38 34,583 +0.29(+2.40%)
Aug 22, 2005 11.89 12.11 11.78 12.09 25,047 +0.34(+2.89%)
Aug 19, 2005 11.74 12.22 11.74 11.75 69,550 +0.20(+1.73%)
Aug 18, 2005 10.11 11.70 10.11 11.55 70,151 +1.41(+13.91%)
Aug 17, 2005 10.15 10.35 9.850 10.14 51,808 -0.11(-1.07%)
Aug 16, 2005 10.25 10.50 10.09 10.25 140,351 +0.00(+0.00%)
Aug 15, 2005 10.25 10.25 10.00 10.25 50,681 +0.13(+1.29%)
Aug 12, 2005 10.10 10.25 9.940 10.12 43,102 +0.12(+1.20%)
Aug 11, 2005 10.35 10.35 9.900 10.00 26,871 -0.20(-1.96%)
Aug 10, 2005 10.26 10.45 9.950 10.20 25,729 -0.05(-0.49%)
Aug 09, 2005 10.90 10.90 10.24 10.25 28,805 -0.14(-1.35%)
Aug 08, 2005 10.84 10.84 10.00 10.39 39,336 -0.46(-4.24%)
Aug 05, 2005 11.45 11.45 10.82 10.85 17,720 -0.23(-2.08%)
Aug 04, 2005 11.60 11.67 11.01 11.08 12,717 -0.52(-4.48%)
Aug 03, 2005 11.73 11.75 11.46 11.60 48,220 -0.13(-1.11%)
Aug 02, 2005 11.60 11.75 11.43 11.73 11,740 +0.13(+1.12%)
Aug 01, 2005 11.19 11.91 11.16 11.60 32,195 +0.58(+5.26%)
Jul 29, 2005 11.00 11.02 10.73 11.02 61,958 +0.02(+0.18%)
Jul 28, 2005 11.00 11.00 10.83 11.00 39,027 +0.00(+0.00%)
Jul 27, 2005 11.19 11.19 10.76 11.00 20,856 +0.00(+0.00%)
Jul 26, 2005 10.50 11.60 10.50 11.00 82,321 +0.57(+5.47%)
Jul 25, 2005 11.61 11.61 10.39 10.43 46,826 -1.05(-9.15%)
Jul 22, 2005 11.43 11.59 11.22 11.48 23,600 +0.23(+2.04%)
Jul 21, 2005 11.14 11.77 11.10 11.25 17,441 +0.05(+0.45%)
Jul 20, 2005 11.64 11.75 11.05 11.20 47,721 -0.32(-2.78%)
Jul 19, 2005 11.65 11.77 11.50 11.52 20,529 -0.10(-0.86%)
Jul 18, 2005 11.74 11.74 11.54 11.62 92,600 +0.08(+0.69%)
Jul 15, 2005 11.73 11.75 11.32 11.54 37,593 -0.01(-0.09%)
Jul 14, 2005 11.75 11.76 11.40 11.55 22,240 -0.17(-1.45%)
Jul 13, 2005 12.16 12.16 11.60 11.72 15,642 -0.26(-2.17%)
Jul 12, 2005 12.20 12.30 11.75 11.98 13,893 -0.37(-3.00%)
Jul 11, 2005 12.00 12.50 11.75 12.35 42,139 +0.31(+2.57%)
Jul 08, 2005 11.74 12.04 11.55 12.04 25,762 +0.25(+2.12%)
Jul 07, 2005 12.05 12.05 11.79 11.79 11,170 -0.39(-3.20%)
Jul 06, 2005 12.55 12.55 11.91 12.18 85,212 -0.34(-2.72%)
Jul 05, 2005 12.50 12.53 12.30 12.52 10,600 +0.08(+0.64%)
Jul 01, 2005 12.40 12.50 12.40 12.44 72,500 +0.04(+0.32%)
Jun 30, 2005 12.33 12.50 12.24 12.40 25,017 +0.03(+0.24%)
Jun 29, 2005 12.65 12.65 12.25 12.37 58,662 -0.13(-1.04%)
Jun 28, 2005 12.25 12.52 11.95 12.50 17,383 +0.55(+4.60%)
Jun 27, 2005 12.16 12.20 11.51 11.95 36,318 -0.05(-0.42%)
Jun 24, 2005 12.48 12.98 12.00 12.00 328,784 -0.73(-5.73%)
Jun 23, 2005 13.28 13.45 12.50 12.73 22,120 -0.80(-5.91%)
Jun 22, 2005 14.25 14.26 13.23 13.53 43,483 -0.91(-6.30%)
Jun 21, 2005 14.95 15.00 14.01 14.44 47,489 -0.57(-3.80%)
Jun 20, 2005 15.30 15.30 14.90 15.01 32,914 -0.19(-1.25%)
Jun 17, 2005 15.50 15.50 15.00 15.20 38,426 -0.05(-0.33%)
Jun 16, 2005 15.39 15.50 15.07 15.25 32,289 -0.14(-0.91%)
Jun 15, 2005 14.92 15.50 14.92 15.39 31,670 +0.31(+2.06%)
Jun 14, 2005 15.90 15.90 14.95 15.08 53,922 -0.32(-2.08%)
Jun 13, 2005 15.59 15.99 15.20 15.40 49,575 +0.32(+2.12%)
Jun 10, 2005 14.96 15.58 14.65 15.08 31,430 +0.19(+1.28%)
Jun 09, 2005 14.90 15.29 14.46 14.89 101,901 -0.01(-0.07%)
Jun 08, 2005 14.58 15.08 14.58 14.90 75,963 +0.31(+2.12%)
Jun 07, 2005 14.05 14.59 14.02 14.59 43,473 +0.59(+4.21%)
Jun 06, 2005 13.84 14.00 13.75 14.00 39,481 +0.26(+1.89%)
Jun 03, 2005 13.54 13.81 13.50 13.74 25,934 +0.18(+1.33%)
Jun 02, 2005 13.84 13.84 13.50 13.56 51,356 -0.35(-2.52%)
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.