Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 13.72 13.83 13.64 13.83 533,391 +0.22(+1.58%)
Aug 30, 2005 13.70 13.74 13.56 13.61 567,212 -0.09(-0.65%)
Aug 29, 2005 13.45 13.72 13.38 13.70 687,008 -0.04(-0.32%)
Aug 26, 2005 13.86 13.89 13.73 13.74 646,391 -0.01(-0.05%)
Aug 25, 2005 13.76 13.81 13.62 13.75 956,786 -0.01(-0.05%)
Aug 24, 2005 13.79 13.83 13.68 13.76 565,474 -0.11(-0.78%)
Aug 23, 2005 13.89 13.91 13.81 13.86 562,155 -0.29(-2.06%)
Aug 22, 2005 14.14 14.24 14.12 14.15 810,123 +0.28(+2.05%)
Aug 19, 2005 13.88 13.92 13.79 13.87 782,466 -0.05(-0.36%)
Aug 18, 2005 13.92 14.02 13.86 13.92 1,035,491 -0.54(-3.72%)
Aug 17, 2005 14.39 14.49 14.39 14.46 412,489 +0.09(+0.62%)
Aug 16, 2005 14.52 14.54 14.35 14.37 1,035,491 -0.08(-0.57%)
Aug 15, 2005 14.36 14.49 14.36 14.45 595,028 +0.23(+1.60%)
Aug 12, 2005 14.31 14.39 14.10 14.22 1,325,814 -0.25(-1.75%)
Aug 11, 2005 14.52 14.52 14.39 14.48 1,105,029 -0.04(-0.31%)
Aug 10, 2005 14.36 14.77 14.24 14.52 4,127,741 +1.39(+10.60%)
Aug 09, 2005 13.16 13.29 13.10 13.13 782,940 +0.02(+0.14%)
Aug 08, 2005 13.09 13.19 13.09 13.11 332,046 +0.13(+1.02%)
Aug 05, 2005 12.94 13.03 12.94 12.98 313,555 -0.02(-0.15%)
Aug 04, 2005 13.16 13.16 12.95 13.00 461,008 -0.16(-1.25%)
Aug 03, 2005 13.10 13.23 13.08 13.16 1,138,692 -0.16(-1.23%)
Aug 02, 2005 13.16 13.33 13.16 13.33 1,901,403 +0.28(+2.18%)
Aug 01, 2005 12.91 13.05 12.90 13.04 833,197 +0.28(+2.18%)
Jul 29, 2005 12.76 12.83 12.71 12.76 384,990 -0.04(-0.30%)
Jul 28, 2005 12.75 12.83 12.71 12.80 458,795 +0.15(+1.15%)
Jul 27, 2005 12.56 12.65 12.40 12.65 584,913 +0.03(+0.25%)
Jul 26, 2005 12.64 12.65 12.56 12.62 365,235 -0.03(-0.25%)
Jul 25, 2005 12.54 12.70 12.54 12.65 507,156 +0.06(+0.50%)
Jul 22, 2005 12.75 12.76 12.56 12.59 635,961 -0.23(-1.83%)
Jul 21, 2005 12.59 12.85 12.56 12.83 1,364,850 +0.48(+3.90%)
Jul 20, 2005 12.29 12.37 12.22 12.34 618,734 -0.03(-0.26%)
Jul 19, 2005 12.30 12.46 12.26 12.38 1,114,512 +0.36(+3.00%)
Jul 18, 2005 12.12 12.12 12.00 12.02 401,584 -0.13(-1.09%)
Jul 15, 2005 12.05 12.16 12.00 12.15 817,235 +0.11(+0.95%)
Jul 14, 2005 12.09 12.12 12.00 12.03 1,509,459 +0.33(+2.81%)
Jul 13, 2005 11.71 11.73 11.66 11.71 790,526 +0.17(+1.48%)
Jul 12, 2005 11.52 11.55 11.48 11.53 524,383 -0.01(-0.11%)
Jul 11, 2005 11.46 11.62 11.46 11.55 490,720 +0.20(+1.78%)
Jul 08, 2005 11.34 11.37 11.23 11.35 810,755 -0.03(-0.22%)
Jul 07, 2005 11.26 11.38 11.10 11.37 1,259,278 -0.27(-2.28%)
Jul 06, 2005 11.67 11.69 11.62 11.64 508,105 -0.16(-1.39%)
Jul 05, 2005 11.69 11.80 11.64 11.80 462,747 +0.06(+0.54%)
Jul 01, 2005 11.64 11.80 11.52 11.74 955,047 -0.03(-0.22%)
Jun 30, 2005 11.90 12.00 11.74 11.76 543,032 -0.18(-1.48%)
Jun 29, 2005 11.91 11.97 11.88 11.94 271,042 -0.05(-0.42%)
Jun 28, 2005 11.96 12.00 11.95 11.99 621,421 +0.19(+1.61%)
Jun 27, 2005 11.86 11.86 11.71 11.80 774,880 -0.07(-0.59%)
Jun 24, 2005 11.91 11.94 11.85 11.87 345,479 +0.10(+0.86%)
Jun 23, 2005 12.02 12.02 11.77 11.77 661,721 -0.36(-2.97%)
Jun 22, 2005 12.05 12.17 12.03 12.13 782,466 +0.39(+3.34%)
Jun 21, 2005 11.71 11.82 11.64 11.74 488,191 +0.15(+1.26%)
Jun 20, 2005 11.63 11.63 11.52 11.59 385,622 -0.01(-0.11%)
Jun 17, 2005 11.64 11.64 11.55 11.60 583,649 +0.13(+1.16%)
Jun 16, 2005 11.51 11.57 11.45 11.47 735,369 -0.18(-1.57%)
Jun 15, 2005 11.66 11.69 11.58 11.66 280,050 -0.01(-0.05%)
Jun 14, 2005 11.66 11.69 11.61 11.66 516,639 -0.03(-0.27%)
Jun 13, 2005 11.60 11.71 11.59 11.69 393,366 +0.11(+0.93%)
Jun 10, 2005 11.71 11.72 11.52 11.59 222,523 -0.15(-1.24%)
Jun 09, 2005 11.70 11.73 11.63 11.73 546,825 +0.00(+0.00%)
Jun 08, 2005 11.72 11.74 11.67 11.73 746,116 +0.21(+1.81%)
Jun 07, 2005 11.54 11.62 11.49 11.52 507,789 -0.06(-0.55%)
Jun 06, 2005 11.53 11.61 11.51 11.59 513,320 +0.15(+1.27%)
Jun 03, 2005 11.57 11.61 11.42 11.44 513,004 -0.18(-1.53%)
Jun 02, 2005 11.59 11.67 11.55 11.62 681,951 -0.13(-1.08%)
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.