Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 17.42 17.48 17.15 17.17 1,049,393 -0.30(-1.69%)
Jul 28, 2005 17.48 17.51 17.42 17.46 947,373 +0.02(+0.10%)
Jul 27, 2005 17.41 17.62 17.40 17.45 1,159,873 +0.07(+0.40%)
Jul 26, 2005 17.45 17.51 17.33 17.38 1,862,233 -0.09(-0.54%)
Jul 25, 2005 17.49 17.63 17.42 17.47 1,386,971 +0.03(+0.16%)
Jul 22, 2005 17.45 17.54 17.36 17.44 1,980,510 +0.00(+0.02%)
Jul 21, 2005 17.74 17.77 17.42 17.44 1,872,518 -0.33(-1.88%)
Jul 20, 2005 17.83 17.90 17.76 17.77 1,220,587 -0.10(-0.54%)
Jul 19, 2005 17.94 17.98 17.83 17.87 913,035 -0.03(-0.17%)
Jul 18, 2005 17.92 18.04 17.90 17.90 849,169 -0.07(-0.37%)
Jul 15, 2005 17.99 18.00 17.90 17.97 991,831 +0.02(+0.13%)
Jul 14, 2005 17.90 18.08 17.90 17.94 1,915,317 +0.12(+0.68%)
Jul 13, 2005 17.83 17.90 17.81 17.82 1,067,640 +0.02(+0.12%)
Jul 12, 2005 17.89 17.93 17.75 17.80 1,245,304 -0.13(-0.72%)
Jul 11, 2005 17.83 17.96 17.81 17.93 1,460,956 +0.12(+0.69%)
Jul 08, 2005 17.66 17.83 17.55 17.81 1,256,750 +0.15(+0.84%)
Jul 07, 2005 17.49 17.67 17.45 17.66 1,772,987 +0.06(+0.32%)
Jul 06, 2005 17.68 17.73 17.60 17.60 1,707,794 -0.10(-0.56%)
Jul 05, 2005 17.57 17.70 17.50 17.70 1,317,962 +0.07(+0.39%)
Jul 01, 2005 17.62 17.66 17.53 17.63 1,361,258 +0.05(+0.26%)
Jun 30, 2005 17.64 17.76 17.59 17.59 1,737,985 -0.05(-0.26%)
Jun 29, 2005 17.65 17.72 17.59 17.63 1,482,852 +0.02(+0.09%)
Jun 28, 2005 17.54 17.70 17.53 17.62 1,178,950 +0.10(+0.55%)
Jun 27, 2005 17.44 17.61 17.41 17.52 1,160,868 -0.01(-0.07%)
Jun 24, 2005 17.38 17.61 17.33 17.53 1,426,285 +0.08(+0.43%)
Jun 23, 2005 17.48 17.63 17.42 17.46 2,199,811 -0.31(-1.75%)
Jun 22, 2005 17.73 17.86 17.68 17.77 1,547,216 +0.05(+0.29%)
Jun 21, 2005 17.65 17.82 17.63 17.72 1,181,770 +0.02(+0.12%)
Jun 20, 2005 17.68 17.77 17.60 17.70 1,645,255 -0.15(-0.83%)
Jun 17, 2005 17.87 17.95 17.75 17.84 2,453,450 -0.02(-0.12%)
Jun 16, 2005 17.46 17.96 17.37 17.86 4,612,122 +0.44(+2.54%)
Jun 15, 2005 17.21 17.42 17.16 17.42 2,603,245 +0.32(+1.85%)
Jun 14, 2005 17.01 17.13 16.98 17.11 2,613,364 +0.07(+0.39%)
Jun 13, 2005 16.95 17.14 16.93 17.04 2,573,717 +0.10(+0.59%)
Jun 10, 2005 16.89 17.02 16.73 16.94 3,644,676 +0.01(+0.04%)
Jun 09, 2005 16.46 16.98 16.33 16.93 11,406,969 +1.67(+10.92%)
Jun 08, 2005 15.35 15.45 15.18 15.27 1,814,292 -0.15(-0.98%)
Jun 07, 2005 15.31 15.48 15.31 15.42 1,319,787 +0.18(+1.21%)
Jun 06, 2005 15.41 15.43 15.18 15.23 1,292,747 -0.15(-1.00%)
Jun 03, 2005 15.52 15.66 15.24 15.39 1,486,834 -0.12(-0.80%)
Jun 02, 2005 15.33 15.51 15.22 15.51 1,277,486 +0.17(+1.12%)
Jun 01, 2005 15.06 15.46 15.06 15.34 1,578,734 +0.29(+1.94%)
May 31, 2005 15.18 15.27 15.05 15.05 1,016,879 -0.13(-0.85%)
May 27, 2005 15.19 15.26 15.14 15.18 915,191 +0.03(+0.18%)
May 26, 2005 15.12 15.30 15.07 15.15 821,964 +0.05(+0.30%)
May 25, 2005 15.15 15.25 15.08 15.10 845,353 -0.12(-0.77%)
May 24, 2005 15.19 15.27 15.08 15.22 1,274,666 -0.03(-0.20%)
May 23, 2005 15.13 15.38 15.07 15.25 1,486,834 +0.10(+0.68%)
May 20, 2005 15.32 15.33 15.03 15.15 1,842,161 -0.20(-1.28%)
May 19, 2005 15.08 15.35 15.08 15.34 2,449,635 +0.21(+1.39%)
May 18, 2005 14.87 15.13 14.86 15.13 2,258,203 +0.31(+2.07%)
May 17, 2005 14.88 14.94 14.75 14.83 2,769,628 -0.12(-0.83%)
May 16, 2005 14.81 14.96 14.76 14.95 2,305,646 +0.07(+0.45%)
May 13, 2005 15.06 15.08 14.82 14.88 1,467,259 -0.16(-1.08%)
May 12, 2005 15.16 15.26 15.00 15.05 1,659,853 -0.10(-0.64%)
May 11, 2005 15.10 15.23 15.04 15.14 1,212,293 +0.06(+0.40%)
May 10, 2005 15.05 15.16 14.99 15.08 1,328,910 -0.09(-0.62%)
May 09, 2005 15.09 15.23 15.05 15.18 2,858,543 +0.02(+0.16%)
May 06, 2005 15.22 15.30 14.90 15.15 2,805,128 -0.40(-2.58%)
May 05, 2005 15.22 15.76 15.22 15.55 2,861,695 +0.27(+1.78%)
May 04, 2005 15.04 15.30 14.91 15.28 1,964,917 +0.28(+1.85%)
May 03, 2005 15.00 15.18 14.92 15.00 1,799,363 -0.02(-0.10%)
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.