Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 13.03 13.32 12.97 13.32 348,579 +0.46(+3.58%)
Aug 30, 2005 12.93 13.18 12.77 12.86 428,061 -0.32(-2.43%)
Aug 29, 2005 13.68 13.69 13.12 13.18 372,401 -0.01(-0.08%)
Aug 26, 2005 13.25 13.58 13.12 13.19 282,145 -0.04(-0.30%)
Aug 25, 2005 13.33 13.45 13.17 13.23 252,724 +0.07(+0.53%)
Aug 24, 2005 13.66 13.85 12.95 13.16 699,760 -0.50(-3.66%)
Aug 23, 2005 14.14 14.15 13.63 13.66 248,105 -0.36(-2.57%)
Aug 22, 2005 14.20 14.44 13.83 14.02 306,482 -0.09(-0.64%)
Aug 19, 2005 13.86 14.22 13.77 14.11 174,847 +0.39(+2.84%)
Aug 18, 2005 13.91 14.11 13.63 13.72 311,261 -0.35(-2.49%)
Aug 17, 2005 14.46 14.53 14.01 14.07 422,636 -0.57(-3.89%)
Aug 16, 2005 14.63 14.92 14.51 14.64 356,615 +0.01(+0.07%)
Aug 15, 2005 14.60 14.67 14.36 14.63 376,246 +0.16(+1.11%)
Aug 12, 2005 15.09 15.10 14.41 14.47 734,481 -0.37(-2.49%)
Aug 11, 2005 14.72 15.19 14.67 14.84 776,903 +0.19(+1.30%)
Aug 10, 2005 14.54 14.95 14.49 14.65 582,396 +0.40(+2.81%)
Aug 09, 2005 14.06 14.30 13.97 14.25 333,614 +0.23(+1.64%)
Aug 08, 2005 14.12 14.33 13.93 14.02 306,860 -0.11(-0.78%)
Aug 05, 2005 14.36 14.45 14.03 14.13 323,378 -0.13(-0.91%)
Aug 04, 2005 14.73 15.22 14.15 14.26 722,299 -0.55(-3.71%)
Aug 03, 2005 14.00 15.07 14.00 14.81 1,312,223 +0.90(+6.47%)
Aug 02, 2005 13.50 13.96 13.37 13.91 542,495 +0.53(+3.96%)
Aug 01, 2005 13.37 13.56 13.33 13.38 144,548 +0.08(+0.60%)
Jul 29, 2005 13.36 13.40 13.30 13.30 174,961 +0.02(+0.15%)
Jul 28, 2005 13.36 13.45 13.05 13.28 252,460 +0.00(+0.00%)
Jul 27, 2005 13.53 13.53 13.20 13.28 139,257 +0.04(+0.30%)
Jul 26, 2005 13.53 13.53 13.16 13.24 209,427 -0.36(-2.65%)
Jul 25, 2005 13.81 13.81 13.54 13.60 143,866 -0.11(-0.80%)
Jul 22, 2005 13.84 13.84 13.54 13.71 149,293 -0.06(-0.44%)
Jul 21, 2005 13.67 13.95 13.56 13.77 827,780 +0.31(+2.30%)
Jul 20, 2005 13.16 13.50 13.16 13.46 190,243 +0.41(+3.14%)
Jul 19, 2005 13.11 13.13 12.70 13.05 357,055 -0.04(-0.31%)
Jul 18, 2005 13.20 13.51 13.01 13.09 225,392 -0.14(-1.06%)
Jul 15, 2005 13.30 13.40 13.15 13.23 223,390 -0.09(-0.68%)
Jul 14, 2005 13.90 13.92 13.32 13.32 330,392 -0.64(-4.58%)
Jul 13, 2005 14.10 14.12 13.89 13.96 207,466 -0.25(-1.76%)
Jul 12, 2005 14.21 14.24 14.04 14.21 287,062 +0.03(+0.21%)
Jul 11, 2005 13.66 14.27 13.60 14.18 437,555 +0.66(+4.88%)
Jul 08, 2005 13.78 13.78 13.33 13.52 250,264 -0.12(-0.88%)
Jul 07, 2005 13.79 13.88 13.31 13.64 374,471 +0.05(+0.37%)
Jul 06, 2005 13.61 13.67 13.47 13.59 595,353 +0.06(+0.44%)
Jul 05, 2005 13.93 13.93 13.52 13.53 243,300 -0.52(-3.70%)
Jul 01, 2005 14.19 14.19 13.49 14.05 423,200 -0.01(-0.07%)
Jun 30, 2005 14.36 14.46 13.93 14.06 306,618 -0.25(-1.75%)
Jun 29, 2005 13.81 14.38 13.73 14.31 423,677 +0.50(+3.62%)
Jun 28, 2005 14.10 14.15 13.70 13.81 245,906 -0.34(-2.40%)
Jun 27, 2005 14.34 14.38 14.08 14.15 281,305 -0.15(-1.05%)
Jun 24, 2005 14.21 14.48 14.06 14.30 385,916 +0.14(+0.99%)
Jun 23, 2005 14.25 14.48 14.02 14.16 465,903 +0.07(+0.50%)
Jun 22, 2005 14.16 14.19 13.80 14.09 466,053 -0.16(-1.12%)
Jun 21, 2005 13.85 14.38 13.60 14.25 508,504 +0.41(+2.96%)
Jun 20, 2005 14.81 14.84 13.71 13.84 841,506 -0.84(-5.72%)
Jun 17, 2005 14.68 15.08 14.63 14.68 594,627 +0.06(+0.41%)
Jun 16, 2005 14.19 14.62 14.17 14.62 439,857 +0.73(+5.26%)
Jun 15, 2005 13.74 14.00 13.62 13.89 218,029 +0.15(+1.09%)
Jun 14, 2005 13.75 13.98 13.55 13.74 677,145 -0.06(-0.43%)
Jun 13, 2005 13.18 13.84 13.15 13.80 777,234 +0.61(+4.62%)
Jun 10, 2005 12.90 13.21 12.68 13.19 543,501 +0.33(+2.57%)
Jun 09, 2005 12.49 12.93 12.43 12.86 187,442 +0.30(+2.39%)
Jun 08, 2005 13.00 13.00 12.50 12.56 181,619 -0.33(-2.56%)
Jun 07, 2005 13.04 13.12 12.82 12.89 167,530 -0.15(-1.15%)
Jun 06, 2005 12.92 13.28 12.92 13.04 303,233 +0.14(+1.09%)
Jun 03, 2005 12.60 12.95 12.60 12.90 215,093 +0.28(+2.22%)
Jun 02, 2005 12.85 13.05 12.53 12.62 572,129 -0.12(-0.94%)
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.