Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 18.00 18.37 17.83 18.26 1,014,121 +0.21(+1.14%)
Aug 30, 2005 18.08 18.31 17.84 18.06 290,509 +0.02(+0.10%)
Aug 29, 2005 17.65 18.04 17.39 18.04 283,481 +0.27(+1.53%)
Aug 26, 2005 18.23 18.23 17.20 17.77 385,180 -0.37(-2.02%)
Aug 25, 2005 17.96 18.30 17.92 18.13 264,206 +0.10(+0.57%)
Aug 24, 2005 18.19 18.24 17.85 18.03 340,773 -0.05(-0.26%)
Aug 23, 2005 17.94 18.25 17.73 18.08 404,349 +0.14(+0.79%)
Aug 22, 2005 18.35 18.35 17.70 17.94 624,468 +0.09(+0.53%)
Aug 19, 2005 18.26 18.26 17.67 17.84 406,905 -0.42(-2.31%)
Aug 18, 2005 18.59 18.59 18.13 18.26 701,674 -0.32(-1.72%)
Aug 17, 2005 18.08 18.77 17.98 18.58 732,983 +0.53(+2.91%)
Aug 16, 2005 18.09 18.25 17.71 18.06 627,556 -0.04(-0.21%)
Aug 15, 2005 17.84 18.45 17.33 18.10 1,085,045 +0.82(+4.73%)
Aug 12, 2005 17.29 17.29 16.91 17.28 525,856 -0.01(-0.05%)
Aug 11, 2005 17.14 17.37 16.93 17.29 476,337 +0.10(+0.60%)
Aug 10, 2005 17.55 17.55 16.90 17.18 739,372 -0.13(-0.76%)
Aug 09, 2005 17.42 17.55 17.18 17.32 669,620 -0.01(-0.05%)
Aug 08, 2005 17.01 17.44 17.01 17.33 700,716 +0.34(+1.99%)
Aug 05, 2005 16.90 17.37 16.90 16.99 1,280,244 +0.04(+0.22%)
Aug 04, 2005 16.92 17.18 16.89 16.95 5,280,078 -0.15(-0.88%)
Aug 03, 2005 16.39 17.61 16.39 17.10 995,592 +0.49(+2.94%)
Aug 02, 2005 16.57 16.71 16.27 16.61 631,816 +0.24(+1.49%)
Aug 01, 2005 16.53 16.69 15.80 16.37 514,355 +0.14(+0.87%)
Jul 29, 2005 16.50 16.81 16.07 16.23 322,031 -0.41(-2.48%)
Jul 28, 2005 15.94 16.71 15.94 16.64 480,704 +0.75(+4.73%)
Jul 27, 2005 15.33 15.94 15.14 15.89 417,767 +0.76(+5.03%)
Jul 26, 2005 15.49 15.87 14.74 15.13 390,931 -0.32(-2.07%)
Jul 25, 2005 15.92 15.92 15.12 15.45 274,216 -0.51(-3.18%)
Jul 22, 2005 15.59 16.06 15.06 15.95 226,934 +0.44(+2.85%)
Jul 21, 2005 15.79 16.08 15.51 15.51 158,140 -0.28(-1.78%)
Jul 20, 2005 15.46 15.95 15.17 15.79 184,337 +0.07(+0.42%)
Jul 19, 2005 15.51 15.90 15.06 15.73 235,240 +0.19(+1.21%)
Jul 18, 2005 15.63 15.87 15.00 15.54 184,337 -0.17(-1.08%)
Jul 15, 2005 15.45 15.94 15.45 15.71 122,465 +0.23(+1.45%)
Jul 14, 2005 16.23 16.41 15.31 15.48 309,571 -0.80(-4.90%)
Jul 13, 2005 16.02 16.59 15.98 16.28 184,017 +0.18(+1.11%)
Jul 12, 2005 16.36 16.36 15.28 16.10 716,583 -0.54(-3.22%)
Jul 11, 2005 15.89 16.67 15.88 16.64 299,455 +0.77(+4.85%)
Jul 08, 2005 15.69 15.88 15.61 15.87 166,659 +0.14(+0.90%)
Jul 07, 2005 15.59 15.87 15.50 15.73 458,340 +0.03(+0.18%)
Jul 06, 2005 15.91 15.95 15.56 15.70 155,691 -0.25(-1.59%)
Jul 05, 2005 15.69 15.96 15.58 15.95 181,888 +0.36(+2.29%)
Jul 01, 2005 15.81 15.81 15.49 15.60 168,044 -0.29(-1.83%)
Jun 30, 2005 15.82 16.35 15.68 15.89 254,089 +0.07(+0.42%)
Jun 29, 2005 15.84 15.96 15.72 15.82 192,111 -0.01(-0.06%)
Jun 28, 2005 15.58 16.02 15.49 15.83 268,785 +0.23(+1.51%)
Jun 27, 2005 15.90 15.90 15.30 15.60 278,369 -0.29(-1.83%)
Jun 24, 2005 15.45 16.15 15.35 15.89 1,376,832 +0.41(+2.67%)
Jun 23, 2005 16.34 16.34 15.48 15.48 260,692 -0.86(-5.29%)
Jun 22, 2005 16.42 16.59 16.11 16.34 279,221 -0.03(-0.17%)
Jun 21, 2005 16.59 16.59 16.20 16.37 320,540 -0.27(-1.64%)
Jun 20, 2005 17.01 17.02 16.21 16.64 462,813 -0.60(-3.49%)
Jun 17, 2005 17.17 17.37 16.98 17.24 751,193 +0.00(+0.00%)
Jun 16, 2005 16.56 17.42 16.56 17.24 440,343 +0.70(+4.26%)
Jun 15, 2005 16.47 16.54 16.10 16.54 349,932 -0.18(-1.07%)
Jun 14, 2005 15.76 16.80 15.63 16.71 353,126 +0.96(+6.08%)
Jun 13, 2005 15.63 15.87 15.26 15.76 299,348 +0.13(+0.84%)
Jun 10, 2005 15.19 15.68 15.17 15.63 257,284 +0.38(+2.53%)
Jun 09, 2005 15.21 15.44 15.02 15.24 338,857 -0.10(-0.67%)
Jun 08, 2005 15.49 15.49 15.21 15.34 219,905 -0.22(-1.39%)
Jun 07, 2005 15.21 15.58 15.21 15.56 309,145 +0.27(+1.78%)
Jun 06, 2005 15.31 15.45 15.23 15.29 181,142 +0.03(+0.18%)
Jun 03, 2005 15.40 15.43 15.21 15.26 211,918 -0.14(-0.91%)
Jun 02, 2005 15.71 15.74 15.32 15.40 175,711 -0.38(-2.44%)
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.