Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 13.45 13.56 13.37 13.56 543,844 +0.21(+1.58%)
Aug 30, 2005 13.44 13.48 13.30 13.35 578,327 -0.09(-0.65%)
Aug 29, 2005 13.19 13.45 13.13 13.44 700,471 -0.04(-0.32%)
Aug 26, 2005 13.59 13.62 13.47 13.48 659,058 -0.01(-0.05%)
Aug 25, 2005 13.49 13.55 13.35 13.49 975,535 -0.01(-0.05%)
Aug 24, 2005 13.53 13.56 13.42 13.49 576,555 -0.11(-0.78%)
Aug 23, 2005 13.62 13.65 13.55 13.60 573,171 -0.29(-2.06%)
Aug 22, 2005 13.87 13.96 13.85 13.88 825,998 +0.28(+2.05%)
Aug 19, 2005 13.62 13.65 13.53 13.60 797,799 -0.05(-0.36%)
Aug 18, 2005 13.65 13.75 13.59 13.65 1,055,782 -0.53(-3.72%)
Aug 17, 2005 14.12 14.21 14.12 14.18 420,572 +0.09(+0.62%)
Aug 16, 2005 14.24 14.26 14.07 14.09 1,055,782 -0.08(-0.57%)
Aug 15, 2005 14.09 14.21 14.09 14.17 606,688 +0.22(+1.60%)
Aug 12, 2005 14.04 14.11 13.83 13.95 1,351,795 -0.25(-1.75%)
Aug 11, 2005 14.24 14.24 14.12 14.20 1,126,683 -0.04(-0.31%)
Aug 10, 2005 14.09 14.49 13.96 14.24 4,208,628 +1.37(+10.60%)
Aug 09, 2005 12.91 13.03 12.85 12.88 798,282 +0.02(+0.14%)
Aug 08, 2005 12.83 12.94 12.83 12.86 338,553 +0.13(+1.02%)
Aug 05, 2005 12.69 12.78 12.69 12.73 319,699 -0.02(-0.15%)
Aug 04, 2005 12.91 12.91 12.70 12.75 470,042 -0.16(-1.25%)
Aug 03, 2005 12.85 12.98 12.83 12.91 1,161,006 -0.16(-1.23%)
Aug 02, 2005 12.91 13.07 12.91 13.07 1,938,663 +0.28(+2.18%)
Aug 01, 2005 12.66 12.80 12.65 12.79 849,524 +0.27(+2.18%)
Jul 29, 2005 12.51 12.59 12.46 12.52 392,534 -0.04(-0.30%)
Jul 28, 2005 12.50 12.59 12.47 12.55 467,786 +0.14(+1.15%)
Jul 27, 2005 12.32 12.41 12.16 12.41 596,375 +0.03(+0.25%)
Jul 26, 2005 12.40 12.41 12.32 12.38 372,392 -0.03(-0.25%)
Jul 25, 2005 12.30 12.46 12.30 12.41 517,095 +0.06(+0.50%)
Jul 22, 2005 12.50 12.51 12.32 12.35 648,423 -0.23(-1.83%)
Jul 21, 2005 12.35 12.60 12.32 12.58 1,391,596 +0.47(+3.90%)
Jul 20, 2005 12.05 12.13 11.98 12.11 630,859 -0.03(-0.26%)
Jul 19, 2005 12.06 12.23 12.02 12.14 1,136,352 +0.35(+3.00%)
Jul 18, 2005 11.88 11.88 11.77 11.78 409,454 -0.13(-1.09%)
Jul 15, 2005 11.82 11.93 11.77 11.92 833,249 +0.11(+0.95%)
Jul 14, 2005 11.85 11.88 11.77 11.80 1,539,038 +0.32(+2.81%)
Jul 13, 2005 11.48 11.51 11.43 11.48 806,017 +0.17(+1.48%)
Jul 12, 2005 11.29 11.33 11.26 11.31 534,659 -0.01(-0.11%)
Jul 11, 2005 11.24 11.40 11.24 11.33 500,336 +0.20(+1.78%)
Jul 08, 2005 11.12 11.15 11.02 11.13 826,643 -0.02(-0.22%)
Jul 07, 2005 11.05 11.16 10.89 11.15 1,283,955 -0.26(-2.28%)
Jul 06, 2005 11.44 11.46 11.40 11.41 518,061 -0.16(-1.39%)
Jul 05, 2005 11.47 11.57 11.42 11.57 471,815 +0.06(+0.54%)
Jul 01, 2005 11.41 11.57 11.30 11.51 973,763 -0.02(-0.21%)
Jun 30, 2005 11.67 11.77 11.52 11.54 553,673 -0.17(-1.48%)
Jun 29, 2005 11.68 11.74 11.65 11.71 276,353 -0.05(-0.42%)
Jun 28, 2005 11.73 11.77 11.72 11.76 633,598 +0.19(+1.61%)
Jun 27, 2005 11.64 11.64 11.48 11.57 790,064 -0.07(-0.59%)
Jun 24, 2005 11.69 11.71 11.62 11.64 352,249 +0.10(+0.86%)
Jun 23, 2005 11.79 11.79 11.54 11.54 674,689 -0.35(-2.97%)
Jun 22, 2005 11.82 11.93 11.80 11.90 797,799 +0.38(+3.34%)
Jun 21, 2005 11.48 11.59 11.42 11.51 497,758 +0.14(+1.26%)
Jun 20, 2005 11.41 11.41 11.29 11.37 393,179 -0.01(-0.11%)
Jun 17, 2005 11.42 11.42 11.33 11.38 595,086 +0.13(+1.16%)
Jun 16, 2005 11.29 11.34 11.23 11.25 749,779 -0.18(-1.57%)
Jun 15, 2005 11.44 11.47 11.36 11.43 285,538 -0.01(-0.05%)
Jun 14, 2005 11.43 11.46 11.39 11.44 526,763 -0.03(-0.27%)
Jun 13, 2005 11.38 11.49 11.37 11.47 401,074 +0.11(+0.93%)
Jun 10, 2005 11.48 11.50 11.29 11.36 226,883 -0.14(-1.24%)
Jun 09, 2005 11.47 11.51 11.41 11.51 557,540 +0.00(+0.00%)
Jun 08, 2005 11.50 11.52 11.44 11.51 760,737 +0.20(+1.81%)
Jun 07, 2005 11.32 11.39 11.27 11.30 517,739 -0.06(-0.55%)
Jun 06, 2005 11.31 11.39 11.29 11.36 523,379 +0.14(+1.27%)
Jun 03, 2005 11.34 11.39 11.20 11.22 523,057 -0.17(-1.53%)
Jun 02, 2005 11.36 11.45 11.33 11.39 695,314 -0.12(-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.