Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 12.96 12.96 12.79 12.94 223,132 +0.08(+0.63%)
Aug 30, 2005 12.86 12.95 12.72 12.86 79,094 +0.01(+0.05%)
Aug 29, 2005 12.88 13.00 12.80 12.86 64,050 +0.00(+0.00%)
Aug 26, 2005 12.98 13.06 12.79 12.86 67,475 -0.11(-0.83%)
Aug 25, 2005 13.04 13.11 12.92 12.96 99,501 -0.09(-0.72%)
Aug 24, 2005 13.05 13.19 12.90 13.06 116,183 +0.01(+0.05%)
Aug 23, 2005 13.13 13.14 12.88 13.05 135,398 -0.09(-0.72%)
Aug 22, 2005 13.33 13.33 13.09 13.14 106,352 -0.11(-0.86%)
Aug 19, 2005 13.27 13.36 13.16 13.26 80,583 +0.00(+0.00%)
Aug 18, 2005 13.33 13.37 13.21 13.26 119,907 -0.03(-0.25%)
Aug 17, 2005 13.10 13.41 12.99 13.29 97,117 +0.12(+0.92%)
Aug 16, 2005 13.36 13.37 13.04 13.17 171,594 -0.12(-0.91%)
Aug 15, 2005 13.34 13.43 13.09 13.29 117,524 -0.05(-0.35%)
Aug 12, 2005 14.00 14.00 13.29 13.34 253,668 -0.79(-5.61%)
Aug 11, 2005 14.17 14.17 13.86 14.13 102,480 -0.06(-0.43%)
Aug 10, 2005 13.96 14.21 13.93 14.19 125,716 +0.34(+2.42%)
Aug 09, 2005 14.10 14.10 13.81 13.86 79,392 -0.21(-1.48%)
Aug 08, 2005 14.27 14.37 14.00 14.06 75,519 -0.11(-0.76%)
Aug 05, 2005 14.13 14.20 14.00 14.17 112,906 +0.04(+0.29%)
Aug 04, 2005 14.43 14.46 13.93 14.13 120,950 -0.31(-2.14%)
Aug 03, 2005 14.45 14.50 14.33 14.44 168,764 -0.01(-0.05%)
Aug 02, 2005 14.63 14.74 14.42 14.45 130,632 -0.15(-1.06%)
Aug 01, 2005 14.46 14.76 14.46 14.60 161,018 +0.18(+1.26%)
Jul 29, 2005 14.60 14.77 14.33 14.42 134,505 -0.07(-0.46%)
Jul 28, 2005 14.60 14.70 14.40 14.49 129,738 -0.11(-0.78%)
Jul 27, 2005 14.77 14.93 14.44 14.60 80,583 -0.09(-0.59%)
Jul 26, 2005 14.63 14.78 14.54 14.69 150,443 +0.16(+1.11%)
Jul 25, 2005 14.60 14.83 14.53 14.53 99,798 -0.04(-0.28%)
Jul 22, 2005 14.27 14.66 14.27 14.57 112,459 +0.34(+2.36%)
Jul 21, 2005 14.44 14.67 14.23 14.23 74,029 -0.25(-1.72%)
Jul 20, 2005 14.33 14.49 14.33 14.48 120,205 +0.08(+0.56%)
Jul 19, 2005 14.43 14.53 14.33 14.40 77,753 +0.07(+0.47%)
Jul 18, 2005 14.44 14.58 14.17 14.33 45,877 -0.11(-0.74%)
Jul 15, 2005 14.44 14.54 14.41 14.44 53,921 +0.01(+0.05%)
Jul 14, 2005 14.68 14.82 14.39 14.43 54,517 -0.11(-0.74%)
Jul 13, 2005 14.53 14.71 14.43 14.54 46,622 +0.07(+0.51%)
Jul 12, 2005 14.47 14.64 14.40 14.47 73,136 -0.03(-0.23%)
Jul 11, 2005 14.52 14.74 14.39 14.50 72,391 -0.01(-0.05%)
Jul 08, 2005 14.10 14.64 14.00 14.51 82,073 +0.52(+3.70%)
Jul 07, 2005 13.93 14.03 13.78 13.99 52,878 -0.11(-0.76%)
Jul 06, 2005 14.10 14.24 14.06 14.10 75,817 +0.01(+0.05%)
Jul 05, 2005 13.82 14.13 13.82 14.09 169,956 +0.27(+1.94%)
Jul 01, 2005 14.25 14.25 13.80 13.82 78,498 -0.42(-2.97%)
Jun 30, 2005 14.45 14.49 14.24 14.25 65,390 -0.20(-1.39%)
Jun 29, 2005 14.44 14.55 14.43 14.45 43,196 -0.02(-0.14%)
Jun 28, 2005 14.11 14.49 14.10 14.47 82,669 +0.42(+3.01%)
Jun 27, 2005 14.09 14.23 13.96 14.04 55,261 -0.05(-0.38%)
Jun 24, 2005 14.57 14.64 14.10 14.10 67,327 -0.48(-3.32%)
Jun 23, 2005 14.71 14.87 14.58 14.58 81,775 -0.12(-0.82%)
Jun 22, 2005 14.70 14.74 14.61 14.70 25,024 +0.11(+0.78%)
Jun 21, 2005 14.64 14.67 14.35 14.59 50,942 -0.03(-0.18%)
Jun 20, 2005 14.77 14.77 14.53 14.62 146,719 -0.15(-1.05%)
Jun 17, 2005 15.26 15.26 14.77 14.77 156,848 -0.32(-2.13%)
Jun 16, 2005 14.89 15.11 14.70 15.09 58,091 +0.14(+0.94%)
Jun 15, 2005 14.64 14.95 14.48 14.95 82,967 +0.34(+2.30%)
Jun 14, 2005 14.62 14.81 14.53 14.62 61,517 -0.07(-0.46%)
Jun 13, 2005 14.76 14.79 14.44 14.68 25,768 -0.08(-0.55%)
Jun 10, 2005 14.74 14.77 14.60 14.76 45,728 +0.00(+0.00%)
Jun 09, 2005 14.70 14.84 14.57 14.76 41,111 -0.01(-0.05%)
Jun 08, 2005 14.83 14.86 14.66 14.77 29,045 -0.07(-0.45%)
Jun 07, 2005 14.91 15.17 14.80 14.84 114,843 -0.08(-0.54%)
Jun 06, 2005 14.68 14.96 14.61 14.92 62,113 +0.24(+1.60%)
Jun 03, 2005 14.76 14.84 14.66 14.68 54,517 -0.07(-0.50%)
Jun 02, 2005 14.84 14.94 14.70 14.76 140,165 -0.07(-0.45%)
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.