Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.60 18.73 18.55 18.58 45,300 -0.10(-0.54%)
Jul 28, 2005 18.50 18.69 18.42 18.68 42,000 +0.13(+0.70%)
Jul 27, 2005 18.85 18.85 18.40 18.55 35,800 -0.30(-1.59%)
Jul 26, 2005 18.65 18.93 18.64 18.85 23,600 +0.15(+0.80%)
Jul 25, 2005 18.88 18.95 18.49 18.70 31,400 -0.17(-0.90%)
Jul 22, 2005 18.55 18.87 18.55 18.87 11,000 +0.32(+1.73%)
Jul 21, 2005 18.45 18.85 18.40 18.55 24,700 +0.00(+0.00%)
Jul 20, 2005 18.43 18.58 18.40 18.55 28,800 +0.10(+0.54%)
Jul 19, 2005 18.38 18.60 18.35 18.45 14,400 +0.06(+0.33%)
Jul 18, 2005 18.25 18.40 18.25 18.39 23,100 +0.09(+0.49%)
Jul 15, 2005 18.01 18.37 17.95 18.30 23,500 +0.28(+1.55%)
Jul 14, 2005 18.45 18.50 17.90 18.02 43,000 -0.43(-2.33%)
Jul 13, 2005 18.34 18.50 18.01 18.45 23,700 +0.11(+0.60%)
Jul 12, 2005 18.23 18.34 18.05 18.34 33,000 +0.10(+0.55%)
Jul 11, 2005 17.95 18.24 17.94 18.24 52,600 +0.25(+1.39%)
Jul 08, 2005 17.71 18.00 17.70 17.99 30,200 +0.26(+1.47%)
Jul 07, 2005 17.72 17.84 17.70 17.73 20,200 -0.22(-1.23%)
Jul 06, 2005 17.77 17.95 17.71 17.95 30,000 +0.17(+0.96%)
Jul 05, 2005 17.74 17.84 17.70 17.78 30,700 +0.07(+0.40%)
Jul 01, 2005 17.50 17.77 17.50 17.71 39,900 +0.20(+1.14%)
Jun 30, 2005 17.55 17.67 17.45 17.51 77,400 -0.15(-0.85%)
Jun 29, 2005 18.15 18.70 17.60 17.66 143,600 -0.34(-1.89%)
Jun 28, 2005 17.80 18.35 17.61 18.00 86,500 +0.15(+0.84%)
Jun 27, 2005 18.22 18.23 17.85 17.85 50,100 -0.40(-2.19%)
Jun 24, 2005 18.25 18.31 17.97 18.25 122,400 +0.00(+0.00%)
Jun 23, 2005 18.21 18.50 18.18 18.25 48,200 +0.06(+0.33%)
Jun 22, 2005 17.24 18.24 17.24 18.19 51,100 +0.97(+5.63%)
Jun 21, 2005 16.86 17.40 16.86 17.22 28,900 +0.26(+1.53%)
Jun 20, 2005 16.99 17.03 16.95 16.96 15,900 -0.03(-0.18%)
Jun 17, 2005 16.80 17.00 16.56 16.99 39,100 +0.24(+1.43%)
Jun 16, 2005 16.15 16.75 16.00 16.75 21,600 +0.56(+3.46%)
Jun 15, 2005 16.16 16.31 16.10 16.19 30,000 +0.01(+0.06%)
Jun 14, 2005 16.20 16.25 16.15 16.18 33,900 -0.02(-0.12%)
Jun 13, 2005 15.90 16.27 15.90 16.20 42,600 +0.23(+1.44%)
Jun 10, 2005 15.85 15.97 15.80 15.97 33,800 +0.07(+0.44%)
Jun 09, 2005 15.70 16.00 15.62 15.90 14,400 +0.15(+0.95%)
Jun 08, 2005 15.72 15.85 15.70 15.75 12,000 +0.00(+0.00%)
Jun 07, 2005 16.00 16.04 15.68 15.75 27,500 -0.31(-1.93%)
Jun 06, 2005 15.20 16.12 15.20 16.06 30,800 -0.09(-0.56%)
Jun 03, 2005 16.15 16.22 16.00 16.15 27,700 +0.00(+0.00%)
Jun 02, 2005 16.09 16.18 16.02 16.15 27,600 -0.04(-0.25%)
Jun 01, 2005 15.83 16.19 15.83 16.19 20,200 +0.37(+2.34%)
May 31, 2005 15.91 16.10 15.65 15.82 43,600 -0.08(-0.50%)
May 27, 2005 15.62 16.00 15.57 15.90 21,900 +0.16(+1.02%)
May 26, 2005 15.81 15.82 15.60 15.74 16,500 -0.09(-0.57%)
May 25, 2005 16.42 16.46 15.82 15.83 37,100 -0.63(-3.83%)
May 24, 2005 16.48 16.48 16.33 16.46 11,900 +0.03(+0.18%)
May 23, 2005 16.55 16.71 16.34 16.43 25,300 -0.01(-0.06%)
May 20, 2005 16.15 16.55 16.10 16.44 20,100 +0.24(+1.48%)
May 19, 2005 16.09 16.30 16.03 16.20 21,900 +0.11(+0.68%)
May 18, 2005 15.35 16.16 15.35 16.09 52,000 +0.77(+5.03%)
May 17, 2005 14.94 15.38 14.94 15.32 12,200 +0.47(+3.16%)
May 16, 2005 14.50 14.93 14.50 14.85 28,700 +0.31(+2.13%)
May 13, 2005 14.58 14.60 14.25 14.54 30,300 -0.01(-0.07%)
May 12, 2005 15.21 15.25 14.55 14.55 25,500 -0.72(-4.72%)
May 11, 2005 14.91 15.34 14.79 15.27 25,400 +0.31(+2.07%)
May 10, 2005 14.69 14.96 14.69 14.96 39,600 +0.17(+1.15%)
May 09, 2005 14.50 14.88 14.50 14.79 42,700 +0.23(+1.58%)
May 06, 2005 15.13 15.23 14.48 14.56 48,200 -0.63(-4.15%)
May 05, 2005 15.38 15.40 14.95 15.19 53,100 -0.25(-1.62%)
May 04, 2005 15.06 15.48 14.90 15.44 57,700 +0.38(+2.52%)
May 03, 2005 14.90 15.11 14.62 15.06 40,400 +0.06(+0.40%)
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.