Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.45 14.54 14.29 14.54 255,378 +0.09(+0.64%)
Jul 28, 2005 14.45 14.51 14.34 14.45 284,372 -0.07(-0.48%)
Jul 27, 2005 14.22 14.56 14.22 14.52 428,435 +0.30(+2.12%)
Jul 26, 2005 14.22 14.27 13.98 14.22 529,137 +0.00(+0.00%)
Jul 25, 2005 14.22 14.33 14.20 14.22 2,442,988 -0.02(-0.11%)
Jul 22, 2005 14.29 14.29 14.18 14.23 179,916 -0.08(-0.59%)
Jul 21, 2005 14.29 14.45 14.08 14.32 777,137 +0.08(+0.60%)
Jul 20, 2005 13.87 14.27 13.73 14.23 1,440,500 +0.34(+2.45%)
Jul 19, 2005 13.78 13.98 13.64 13.89 646,406 +0.22(+1.64%)
Jul 18, 2005 13.25 13.74 13.25 13.67 622,461 -0.13(-0.95%)
Jul 15, 2005 13.73 13.89 13.72 13.80 364,623 +0.07(+0.51%)
Jul 14, 2005 13.81 13.82 13.56 13.73 457,299 -0.01(-0.06%)
Jul 13, 2005 13.45 13.79 13.44 13.74 876,156 +0.28(+2.07%)
Jul 12, 2005 13.21 13.52 13.13 13.46 1,388,596 +0.37(+2.83%)
Jul 11, 2005 12.67 13.14 12.67 13.09 991,484 +0.55(+4.38%)
Jul 08, 2005 12.44 12.55 12.30 12.54 1,621,065 +0.10(+0.81%)
Jul 07, 2005 12.38 12.45 12.27 12.44 402,677 -0.09(-0.74%)
Jul 06, 2005 12.38 12.54 12.34 12.53 431,671 +0.14(+1.12%)
Jul 05, 2005 12.30 12.41 12.27 12.39 315,825 +0.05(+0.44%)
Jul 01, 2005 12.31 12.36 12.28 12.34 306,894 +0.06(+0.50%)
Jun 30, 2005 12.21 12.33 12.21 12.28 1,020,219 +0.07(+0.57%)
Jun 29, 2005 12.15 12.25 12.09 12.21 923,142 +0.06(+0.51%)
Jun 28, 2005 12.02 12.18 12.02 12.14 606,669 +0.04(+0.32%)
Jun 27, 2005 12.24 12.24 11.97 12.11 188,589 -0.13(-1.07%)
Jun 24, 2005 12.17 12.25 12.09 12.24 623,884 +0.05(+0.38%)
Jun 23, 2005 12.25 12.28 12.03 12.19 304,693 -0.06(-0.50%)
Jun 22, 2005 11.99 12.25 11.99 12.25 359,704 +0.30(+2.52%)
Jun 21, 2005 11.86 12.05 11.78 11.95 247,353 +0.07(+0.58%)
Jun 20, 2005 12.08 12.17 11.74 11.88 321,261 -0.21(-1.73%)
Jun 17, 2005 12.63 12.63 11.90 12.09 458,723 -0.50(-3.99%)
Jun 16, 2005 12.26 12.65 12.26 12.59 819,981 +0.33(+2.71%)
Jun 15, 2005 12.18 12.26 12.14 12.26 1,734,451 +0.13(+1.08%)
Jun 14, 2005 12.05 12.21 12.01 12.13 684,072 +0.05(+0.38%)
Jun 13, 2005 12.17 12.19 12.01 12.08 193,637 -0.12(-1.01%)
Jun 10, 2005 12.21 12.21 12.16 12.21 306,376 +0.00(+0.00%)
Jun 09, 2005 12.21 12.24 12.17 12.21 637,216 +0.01(+0.06%)
Jun 08, 2005 12.21 12.21 12.16 12.20 744,519 -0.02(-0.19%)
Jun 07, 2005 12.28 12.28 12.12 12.22 319,838 -0.02(-0.19%)
Jun 06, 2005 12.26 12.26 12.21 12.25 381,967 -0.02(-0.19%)
Jun 03, 2005 12.28 12.28 12.21 12.27 253,566 -0.05(-0.44%)
Jun 02, 2005 12.13 12.32 12.08 12.32 431,671 +0.15(+1.21%)
Jun 01, 2005 11.97 12.31 11.97 12.18 591,525 +0.22(+1.81%)
May 31, 2005 11.99 12.00 11.84 11.96 338,994 -0.04(-0.32%)
May 27, 2005 12.05 12.08 11.74 12.00 385,074 -0.07(-0.58%)
May 26, 2005 12.39 12.39 11.91 12.07 428,305 -0.25(-2.01%)
May 25, 2005 12.38 12.45 12.19 12.31 435,166 -0.12(-0.99%)
May 24, 2005 12.55 12.55 12.21 12.44 782,185 -0.12(-0.92%)
May 23, 2005 12.05 12.59 11.98 12.55 979,317 +0.54(+4.50%)
May 20, 2005 11.90 12.11 11.78 12.01 493,283 +0.21(+1.77%)
May 19, 2005 11.94 11.94 11.67 11.80 904,244 +0.49(+4.37%)
May 18, 2005 10.98 11.44 10.88 11.31 828,394 +0.37(+3.39%)
May 17, 2005 10.88 10.94 10.46 10.94 1,042,741 +0.08(+0.71%)
May 16, 2005 11.05 11.21 10.86 10.86 767,171 -0.15(-1.40%)
May 13, 2005 11.47 11.51 11.01 11.02 543,634 -0.46(-3.97%)
May 12, 2005 11.64 11.80 11.34 11.47 997,827 -0.19(-1.59%)
May 11, 2005 11.70 11.77 11.59 11.66 1,056,850 -0.05(-0.40%)
May 10, 2005 12.17 12.52 11.36 11.70 1,834,117 -0.59(-4.78%)
May 09, 2005 11.97 12.36 11.97 12.29 1,087,138 +0.34(+2.84%)
May 06, 2005 12.01 12.18 11.91 11.95 434,260 -0.02(-0.19%)
May 05, 2005 11.76 12.03 11.71 11.97 670,093 +0.22(+1.91%)
May 04, 2005 11.70 11.75 11.59 11.75 742,578 +0.07(+0.59%)
May 03, 2005 11.60 11.86 11.60 11.68 457,429 +0.00(+0.00%)
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.