Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.29 15.34 15.15 15.33 41,998 -0.02(-0.12%)
Aug 30, 2005 15.25 15.42 15.23 15.35 22,947 +0.10(+0.67%)
Aug 29, 2005 15.16 15.29 15.13 15.24 71,223 +0.08(+0.55%)
Aug 26, 2005 15.61 15.64 15.16 15.16 17,427 -0.50(-3.19%)
Aug 25, 2005 15.89 15.94 15.53 15.66 10,391 -0.26(-1.63%)
Aug 24, 2005 15.94 16.05 15.86 15.92 6,169 -0.15(-0.92%)
Aug 23, 2005 16.09 16.15 16.02 16.07 3,463 -0.03(-0.17%)
Aug 22, 2005 15.73 16.17 15.73 16.09 7,360 +0.34(+2.17%)
Aug 19, 2005 15.75 15.81 15.66 15.75 6,386 -0.14(-0.87%)
Aug 18, 2005 15.71 16.02 15.57 15.89 23,705 +0.16(+1.00%)
Aug 17, 2005 15.84 15.93 15.71 15.73 16,561 -0.18(-1.16%)
Aug 16, 2005 16.17 16.20 15.92 15.92 17,860 -0.28(-1.71%)
Aug 15, 2005 15.97 16.20 15.83 16.20 27,601 +0.16(+0.98%)
Aug 12, 2005 16.12 16.26 15.95 16.04 20,457 -0.10(-0.63%)
Aug 11, 2005 15.64 16.17 15.60 16.14 28,359 +0.46(+2.95%)
Aug 10, 2005 16.66 16.66 15.52 15.68 40,049 -0.98(-5.88%)
Aug 09, 2005 16.63 16.71 16.57 16.66 13,097 +0.04(+0.22%)
Aug 08, 2005 17.28 17.29 16.54 16.62 21,107 -0.67(-3.85%)
Aug 05, 2005 17.30 17.31 17.14 17.29 54,662 -0.06(-0.37%)
Aug 04, 2005 17.23 17.50 17.13 17.35 33,446 +0.05(+0.27%)
Aug 03, 2005 17.46 17.46 17.29 17.30 9,525 -0.20(-1.16%)
Aug 02, 2005 17.21 17.51 17.21 17.51 16,561 +0.34(+1.99%)
Aug 01, 2005 17.15 17.35 17.14 17.17 25,761 +0.00(+0.00%)
Jul 29, 2005 17.18 17.30 17.14 17.17 49,033 -0.09(-0.53%)
Jul 28, 2005 17.09 17.27 17.02 17.26 45,461 +0.12(+0.70%)
Jul 27, 2005 17.41 17.41 17.00 17.14 38,750 -0.28(-1.59%)
Jul 26, 2005 17.23 17.49 17.22 17.41 25,545 +0.14(+0.80%)
Jul 25, 2005 17.44 17.51 17.08 17.28 33,988 -0.16(-0.90%)
Jul 22, 2005 17.14 17.43 17.14 17.43 11,906 +0.30(+1.73%)
Jul 21, 2005 17.05 17.41 17.00 17.14 26,735 +0.00(+0.00%)
Jul 20, 2005 17.03 17.17 17.00 17.14 31,173 +0.09(+0.54%)
Jul 19, 2005 16.98 17.18 16.95 17.05 15,586 +0.06(+0.33%)
Jul 18, 2005 16.86 17.00 16.86 16.99 25,004 +0.08(+0.49%)
Jul 15, 2005 16.64 16.97 16.58 16.91 25,436 +0.26(+1.55%)
Jul 14, 2005 17.05 17.09 16.54 16.65 46,544 -0.40(-2.33%)
Jul 13, 2005 16.94 17.09 16.64 17.05 25,653 +0.10(+0.60%)
Jul 12, 2005 16.84 16.94 16.68 16.94 35,720 +0.09(+0.55%)
Jul 11, 2005 16.58 16.85 16.57 16.85 56,935 +0.23(+1.39%)
Jul 08, 2005 16.36 16.63 16.35 16.62 32,689 +0.24(+1.47%)
Jul 07, 2005 16.37 16.48 16.35 16.38 21,864 -0.20(-1.23%)
Jul 06, 2005 16.42 16.58 16.36 16.58 32,472 +0.16(+0.96%)
Jul 05, 2005 16.39 16.48 16.35 16.43 33,230 +0.06(+0.40%)
Jul 01, 2005 16.17 16.42 16.17 16.36 43,188 +0.18(+1.14%)
Jun 30, 2005 16.21 16.32 16.12 16.18 83,779 -0.14(-0.85%)
Jun 29, 2005 16.77 17.28 16.26 16.32 155,436 -0.31(-1.89%)
Jun 28, 2005 16.44 16.95 16.27 16.63 93,629 +0.14(+0.84%)
Jun 27, 2005 16.83 16.84 16.49 16.49 54,229 -0.37(-2.19%)
Jun 24, 2005 16.86 16.92 16.60 16.86 132,488 +0.00(+0.00%)
Jun 23, 2005 16.82 17.09 16.80 16.86 52,172 +0.06(+0.33%)
Jun 22, 2005 15.93 16.85 15.93 16.80 55,311 +0.90(+5.63%)
Jun 21, 2005 15.58 16.07 15.58 15.91 31,282 +0.24(+1.53%)
Jun 20, 2005 15.70 15.73 15.66 15.67 17,210 -0.03(-0.18%)
Jun 17, 2005 15.52 15.71 15.30 15.70 42,322 +0.22(+1.43%)
Jun 16, 2005 14.92 15.47 14.78 15.47 23,380 +0.52(+3.46%)
Jun 15, 2005 14.93 15.07 14.87 14.96 32,472 +0.01(+0.06%)
Jun 14, 2005 14.97 15.01 14.92 14.95 36,694 -0.02(-0.12%)
Jun 13, 2005 14.69 15.03 14.69 14.97 46,111 +0.21(+1.44%)
Jun 10, 2005 14.64 14.75 14.60 14.75 36,585 +0.06(+0.44%)
Jun 09, 2005 14.50 14.78 14.43 14.69 15,586 +0.14(+0.95%)
Jun 08, 2005 14.52 14.64 14.50 14.55 12,989 +0.00(+0.00%)
Jun 07, 2005 14.78 14.82 14.49 14.55 29,766 -0.29(-1.93%)
Jun 06, 2005 14.04 14.89 14.04 14.84 33,338 -0.08(-0.56%)
Jun 03, 2005 14.92 14.98 14.78 14.92 29,983 +0.00(+0.00%)
Jun 02, 2005 14.86 14.95 14.80 14.92 29,874 -0.04(-0.25%)
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.