Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.94 20.01 19.82 19.90 2,395,043 -0.05(-0.25%)
Aug 30, 2005 20.06 20.16 19.88 19.95 2,841,051 -0.16(-0.80%)
Aug 29, 2005 19.93 20.30 19.85 20.11 1,289,068 +0.10(+0.50%)
Aug 26, 2005 20.16 20.26 19.95 20.01 1,417,333 -0.17(-0.84%)
Aug 25, 2005 20.25 20.31 20.03 20.18 1,604,503 -0.08(-0.39%)
Aug 24, 2005 20.54 20.61 20.24 20.26 1,622,783 -0.24(-1.17%)
Aug 23, 2005 20.25 20.50 20.14 20.50 1,038,209 +0.18(+0.89%)
Aug 22, 2005 20.45 20.68 20.13 20.32 1,997,887 -0.10(-0.49%)
Aug 19, 2005 20.38 20.60 20.20 20.42 1,859,425 -0.08(-0.39%)
Aug 18, 2005 20.48 20.64 20.30 20.50 2,108,170 +0.07(+0.34%)
Aug 17, 2005 20.30 20.50 20.30 20.43 1,886,436 +0.14(+0.69%)
Aug 16, 2005 20.36 20.50 20.20 20.29 3,192,174 -0.14(-0.69%)
Aug 15, 2005 20.21 20.55 20.21 20.43 2,739,681 +0.13(+0.64%)
Aug 12, 2005 20.10 20.36 20.01 20.30 1,931,619 +0.13(+0.64%)
Aug 11, 2005 20.02 20.26 19.91 20.17 1,987,775 +0.05(+0.25%)
Aug 10, 2005 20.01 20.26 19.97 20.12 1,685,732 +0.15(+0.75%)
Aug 09, 2005 19.59 20.16 19.51 19.97 2,833,185 +0.45(+2.31%)
Aug 08, 2005 19.62 19.94 19.51 19.52 3,855,763 -0.13(-0.66%)
Aug 05, 2005 19.70 19.73 19.11 19.65 2,483,941 -0.05(-0.25%)
Aug 04, 2005 20.00 20.00 19.62 19.70 1,628,707 -0.30(-1.50%)
Aug 03, 2005 19.94 20.09 19.88 20.00 1,863,298 +0.10(+0.50%)
Aug 02, 2005 19.91 19.99 19.75 19.90 1,271,425 +0.03(+0.15%)
Aug 01, 2005 19.46 19.94 19.46 19.87 2,675,300 +0.34(+1.74%)
Jul 29, 2005 19.71 19.74 19.43 19.53 1,364,916 -0.16(-0.81%)
Jul 28, 2005 19.52 19.81 19.52 19.69 1,901,375 +0.19(+0.97%)
Jul 27, 2005 19.47 19.51 19.10 19.50 2,497,713 +0.18(+0.93%)
Jul 26, 2005 19.45 19.51 19.15 19.32 2,482,245 -0.16(-0.82%)
Jul 25, 2005 19.55 19.72 19.40 19.48 3,085,543 -0.12(-0.61%)
Jul 22, 2005 19.71 19.83 19.58 19.60 1,374,685 -0.08(-0.41%)
Jul 21, 2005 19.99 20.00 19.52 19.68 2,350,198 -0.22(-1.11%)
Jul 20, 2005 19.90 20.09 19.78 19.90 3,768,607 -0.07(-0.35%)
Jul 19, 2005 19.79 20.00 19.73 19.97 3,341,696 +0.22(+1.11%)
Jul 18, 2005 19.37 19.83 19.37 19.75 4,651,098 +0.23(+1.18%)
Jul 15, 2005 19.09 19.52 19.06 19.52 4,786,762 +0.43(+2.25%)
Jul 14, 2005 19.20 19.38 19.04 19.09 6,284,405 -0.05(-0.26%)
Jul 13, 2005 19.20 19.27 18.96 19.14 4,684,018 -0.14(-0.73%)
Jul 12, 2005 19.02 19.55 18.69 19.28 14,864,261 +0.37(+1.96%)
Jul 11, 2005 18.55 18.99 18.55 18.91 9,746,550 +0.23(+1.23%)
Jul 08, 2005 18.26 18.79 18.20 18.68 5,985,341 +0.43(+2.36%)
Jul 07, 2005 18.30 18.49 18.15 18.25 9,242,433 -0.31(-1.67%)
Jul 06, 2005 18.60 18.76 18.50 18.56 6,292,084 -0.09(-0.48%)
Jul 05, 2005 18.79 18.87 18.60 18.65 6,729,200 -0.09(-0.48%)
Jul 01, 2005 18.60 18.80 18.55 18.74 2,914,700 +0.13(+0.70%)
Jun 30, 2005 18.56 18.78 18.45 18.61 7,924,697 +0.11(+0.59%)
Jun 29, 2005 18.67 18.74 18.22 18.50 7,317,238 -0.27(-1.44%)
Jun 28, 2005 18.26 18.79 18.22 18.77 7,756,789 +0.48(+2.62%)
Jun 27, 2005 18.49 18.50 18.04 18.29 5,759,456 -0.26(-1.40%)
Jun 24, 2005 18.14 18.85 17.79 18.55 19,663,706 +0.30(+1.64%)
Jun 23, 2005 18.88 19.00 18.15 18.25 55,550,494 +0.38(+2.13%)
Jun 22, 2005 15.21 17.95 14.81 17.87 86,929,859 +3.05(+20.58%)
Jun 21, 2005 14.58 14.84 14.00 14.82 4,083,622 +0.23(+1.58%)
Jun 20, 2005 14.90 14.95 14.49 14.59 6,850,979 -0.42(-2.80%)
Jun 17, 2005 15.25 15.31 14.91 15.01 2,716,325 -0.24(-1.57%)
Jun 16, 2005 15.27 15.44 15.17 15.25 3,371,561 +0.04(+0.26%)
Jun 15, 2005 14.91 15.30 14.91 15.21 7,489,168 +0.33(+2.22%)
Jun 14, 2005 14.76 15.00 14.76 14.88 2,141,243 +0.05(+0.34%)
Jun 13, 2005 14.92 14.95 14.74 14.83 1,611,875 -0.09(-0.60%)
Jun 10, 2005 14.92 15.06 14.75 14.92 3,615,363 +0.01(+0.07%)
Jun 09, 2005 14.90 15.00 14.72 14.91 3,281,889 +0.05(+0.34%)
Jun 08, 2005 14.71 15.09 14.71 14.86 5,747,489 +0.17(+1.16%)
Jun 07, 2005 14.86 14.95 14.59 14.69 5,017,118 -0.24(-1.61%)
Jun 06, 2005 15.24 15.25 14.85 14.93 10,200,367 +0.03(+0.20%)
Jun 03, 2005 14.44 14.95 14.37 14.90 6,762,601 +0.37(+2.55%)
Jun 02, 2005 14.85 14.85 14.26 14.53 6,614,615 -0.32(-2.15%)
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.