Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.62 14.83 14.54 14.83 2,089,200 +0.21(+1.47%)
Aug 30, 2005 14.84 14.84 14.49 14.61 1,444,400 -0.23(-1.55%)
Aug 29, 2005 14.79 14.91 14.73 14.84 961,200 +0.04(+0.27%)
Aug 26, 2005 14.80 14.95 14.80 14.80 2,070,800 -0.13(-0.87%)
Aug 25, 2005 14.60 14.99 14.59 14.93 2,492,000 +0.34(+2.37%)
Aug 24, 2005 14.69 14.77 14.57 14.59 1,540,000 -0.10(-0.66%)
Aug 23, 2005 14.71 14.81 14.60 14.69 1,129,600 -0.00(-0.02%)
Aug 22, 2005 14.67 14.77 14.55 14.69 1,283,600 -0.04(-0.29%)
Aug 19, 2005 14.85 14.88 14.73 14.73 1,564,800 -0.18(-1.22%)
Aug 18, 2005 14.93 14.99 14.76 14.91 1,934,000 -0.04(-0.23%)
Aug 17, 2005 14.72 15.02 14.51 14.95 4,049,600 +0.64(+4.51%)
Aug 16, 2005 14.60 14.60 14.26 14.30 1,906,400 -0.29(-2.00%)
Aug 15, 2005 14.57 14.62 14.50 14.60 1,138,000 +0.00(+0.02%)
Aug 12, 2005 14.66 14.68 14.45 14.59 1,573,200 -0.16(-1.07%)
Aug 11, 2005 14.72 14.79 14.63 14.75 1,444,000 +0.04(+0.25%)
Aug 10, 2005 14.75 14.82 14.67 14.71 1,195,200 +0.03(+0.17%)
Aug 09, 2005 14.87 14.99 14.64 14.69 1,730,400 +0.03(+0.17%)
Aug 08, 2005 14.54 14.68 14.54 14.66 1,230,000 +0.04(+0.24%)
Aug 05, 2005 14.63 14.71 14.59 14.63 1,052,400 -0.03(-0.20%)
Aug 04, 2005 14.76 14.77 14.55 14.66 1,519,600 -0.15(-1.01%)
Aug 03, 2005 14.95 14.98 14.81 14.81 1,755,200 -0.17(-1.15%)
Aug 02, 2005 14.62 14.99 14.54 14.98 2,219,200 +0.36(+2.44%)
Aug 01, 2005 14.73 14.80 14.55 14.62 1,685,200 -0.14(-0.93%)
Jul 29, 2005 14.78 14.88 14.72 14.76 1,580,000 -0.01(-0.08%)
Jul 28, 2005 14.95 14.96 14.69 14.77 2,130,800 -0.10(-0.67%)
Jul 27, 2005 14.93 14.94 14.80 14.87 1,850,000 -0.15(-0.98%)
Jul 26, 2005 15.19 15.19 14.98 15.02 1,115,200 -0.16(-1.04%)
Jul 25, 2005 15.38 15.38 15.10 15.18 1,080,000 -0.12(-0.82%)
Jul 22, 2005 15.31 15.35 15.18 15.30 1,016,000 +0.01(+0.05%)
Jul 21, 2005 15.40 15.40 15.10 15.29 1,390,800 -0.09(-0.55%)
Jul 20, 2005 15.29 15.40 15.20 15.38 1,547,600 +0.09(+0.57%)
Jul 19, 2005 15.07 15.33 15.03 15.29 2,521,600 +0.22(+1.49%)
Jul 18, 2005 15.00 15.09 14.96 15.07 982,000 +0.07(+0.45%)
Jul 15, 2005 15.00 15.04 14.95 15.00 2,944,000 +0.00(+0.00%)
Jul 14, 2005 15.00 15.10 14.94 15.00 1,946,800 -0.01(-0.07%)
Jul 13, 2005 14.78 15.04 14.75 15.01 2,940,000 +0.25(+1.71%)
Jul 12, 2005 14.46 14.81 14.44 14.76 2,812,400 +0.28(+1.93%)
Jul 11, 2005 14.43 14.53 14.41 14.48 1,096,800 +0.13(+0.92%)
Jul 08, 2005 14.31 14.39 14.24 14.35 870,400 +0.04(+0.24%)
Jul 07, 2005 14.14 14.32 14.06 14.31 1,222,000 +0.03(+0.18%)
Jul 06, 2005 14.54 14.54 14.22 14.29 1,833,600 -0.29(-1.96%)
Jul 05, 2005 14.32 14.63 14.32 14.57 1,047,200 +0.23(+1.59%)
Jul 01, 2005 14.33 14.39 14.24 14.34 1,002,400 +0.04(+0.26%)
Jun 30, 2005 14.43 14.44 14.30 14.30 1,141,600 -0.11(-0.76%)
Jun 29, 2005 14.43 14.44 14.30 14.41 928,800 +0.00(+0.02%)
Jun 28, 2005 14.16 14.44 14.16 14.41 1,273,200 +0.25(+1.80%)
Jun 27, 2005 14.24 14.24 14.11 14.16 2,080,000 -0.10(-0.68%)
Jun 24, 2005 14.45 14.46 14.24 14.26 1,500,400 -0.20(-1.38%)
Jun 23, 2005 14.66 14.72 14.41 14.46 1,482,400 -0.24(-1.67%)
Jun 22, 2005 14.73 14.77 14.65 14.70 1,422,400 +0.02(+0.15%)
Jun 21, 2005 14.75 14.76 14.64 14.68 1,140,000 -0.07(-0.49%)
Jun 20, 2005 14.73 14.79 14.67 14.75 1,478,400 -0.08(-0.52%)
Jun 17, 2005 14.88 14.89 14.78 14.83 2,691,600 +0.10(+0.64%)
Jun 16, 2005 14.66 14.78 14.63 14.73 1,350,000 +0.08(+0.55%)
Jun 15, 2005 14.50 14.68 14.50 14.65 1,672,800 +0.18(+1.24%)
Jun 14, 2005 14.46 14.57 14.45 14.47 1,537,200 +0.02(+0.16%)
Jun 13, 2005 14.44 14.58 14.41 14.45 1,697,600 -0.02(-0.12%)
Jun 10, 2005 14.38 14.50 14.38 14.47 1,202,800 +0.09(+0.63%)
Jun 09, 2005 14.41 14.45 14.29 14.38 2,274,800 -0.02(-0.12%)
Jun 08, 2005 14.36 14.49 14.32 14.39 1,376,800 -0.01(-0.03%)
Jun 07, 2005 14.32 14.44 14.31 14.40 1,703,200 +0.09(+0.61%)
Jun 06, 2005 14.32 14.34 14.22 14.31 1,267,600 -0.01(-0.05%)
Jun 03, 2005 14.29 14.37 14.21 14.32 1,819,600 +0.03(+0.23%)
Jun 02, 2005 14.18 14.32 14.18 14.29 1,633,600 +0.12(+0.88%)
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.