Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.06 16.64 16.06 16.41 14,176,000 +0.46(+2.85%)
Jul 28, 2005 15.75 15.98 15.68 15.96 5,318,400 +0.21(+1.37%)
Jul 27, 2005 15.54 15.76 15.54 15.74 6,643,200 +0.05(+0.32%)
Jul 26, 2005 15.69 15.84 15.62 15.69 5,041,600 +0.04(+0.26%)
Jul 25, 2005 15.80 15.80 15.50 15.65 5,755,200 -0.14(-0.89%)
Jul 22, 2005 15.88 15.95 15.61 15.79 4,025,600 -0.05(-0.33%)
Jul 21, 2005 15.92 15.96 15.44 15.84 7,969,600 -0.06(-0.39%)
Jul 20, 2005 15.98 16.04 15.87 15.90 9,064,000 -0.07(-0.45%)
Jul 19, 2005 15.88 16.07 15.82 15.98 5,604,800 +0.19(+1.20%)
Jul 18, 2005 15.82 16.02 15.77 15.79 4,728,000 -0.06(-0.39%)
Jul 15, 2005 15.71 15.98 15.64 15.85 8,448,000 +0.20(+1.26%)
Jul 14, 2005 15.65 15.85 15.61 15.65 11,550,400 -0.04(-0.25%)
Jul 13, 2005 15.75 16.08 15.62 15.69 12,323,200 +0.07(+0.46%)
Jul 12, 2005 15.65 15.65 15.41 15.62 7,267,200 -0.05(-0.30%)
Jul 11, 2005 15.66 15.78 15.46 15.67 7,950,400 +0.06(+0.38%)
Jul 08, 2005 15.14 15.70 15.03 15.61 9,379,200 +0.41(+2.73%)
Jul 07, 2005 14.88 15.28 14.88 15.19 9,740,800 +0.10(+0.63%)
Jul 06, 2005 15.20 15.21 14.87 15.10 14,252,800 -0.53(-3.39%)
Jul 05, 2005 15.40 15.69 15.20 15.63 10,630,400 +0.29(+1.86%)
Jul 01, 2005 15.29 15.45 15.20 15.34 7,963,200 +0.03(+0.20%)
Jun 30, 2005 15.12 15.43 15.11 15.31 14,360,000 +0.23(+1.52%)
Jun 29, 2005 15.06 15.12 14.93 15.08 4,193,600 +0.02(+0.15%)
Jun 28, 2005 14.86 15.15 14.82 15.06 6,243,200 +0.21(+1.40%)
Jun 27, 2005 14.77 14.97 14.65 14.85 7,347,200 +0.11(+0.76%)
Jun 24, 2005 15.01 15.09 14.57 14.74 10,640,000 -0.26(-1.75%)
Jun 23, 2005 15.35 15.38 14.97 15.00 10,296,000 -0.30(-1.99%)
Jun 22, 2005 15.57 15.57 15.20 15.31 14,825,600 -0.25(-1.59%)
Jun 21, 2005 15.67 15.73 15.47 15.55 7,980,800 -0.11(-0.67%)
Jun 20, 2005 15.49 15.73 15.39 15.66 6,057,600 +0.13(+0.84%)
Jun 17, 2005 15.81 15.89 15.52 15.53 13,444,800 -0.17(-1.05%)
Jun 16, 2005 15.61 15.81 15.43 15.70 7,422,400 +0.11(+0.69%)
Jun 15, 2005 15.26 15.60 15.07 15.59 15,804,800 +0.40(+2.65%)
Jun 14, 2005 15.10 15.33 15.10 15.19 10,612,800 +0.14(+0.91%)
Jun 13, 2005 14.77 15.05 14.73 15.05 13,385,600 +0.27(+1.84%)
Jun 10, 2005 14.77 14.97 14.64 14.78 10,832,000 +0.06(+0.42%)
Jun 09, 2005 14.64 14.73 14.50 14.71 13,768,000 +0.11(+0.75%)
Jun 08, 2005 14.99 15.05 14.55 14.60 9,233,600 -0.37(-2.45%)
Jun 07, 2005 14.71 15.14 14.64 14.97 10,899,200 +0.28(+1.92%)
Jun 06, 2005 14.38 14.69 14.30 14.69 10,616,000 -0.03(-0.19%)
Jun 03, 2005 14.92 14.93 14.63 14.71 6,920,000 -0.13(-0.89%)
Jun 02, 2005 14.74 14.89 14.66 14.85 5,875,200 +0.07(+0.46%)
Jun 01, 2005 14.44 14.86 14.26 14.78 11,668,800 +0.25(+1.72%)
May 31, 2005 14.38 14.53 14.07 14.53 26,369,600 +0.21(+1.48%)
May 27, 2005 14.18 14.39 14.15 14.32 5,948,800 +0.11(+0.79%)
May 26, 2005 14.21 14.25 14.01 14.21 11,534,400 +0.08(+0.58%)
May 25, 2005 14.27 14.29 13.87 14.12 6,073,600 -0.00(-0.02%)
May 24, 2005 14.39 14.39 14.00 14.12 6,019,200 -0.18(-1.24%)
May 23, 2005 14.28 14.37 14.18 14.30 10,254,400 +0.21(+1.51%)
May 20, 2005 14.08 14.15 13.90 14.09 6,593,600 -0.04(-0.30%)
May 19, 2005 13.91 14.19 13.91 14.13 7,520,000 +0.23(+1.67%)
May 18, 2005 13.68 13.91 13.53 13.90 10,398,400 +0.25(+1.81%)
May 17, 2005 13.54 13.68 13.40 13.65 5,430,400 +0.14(+1.04%)
May 16, 2005 13.30 13.55 13.27 13.51 4,777,600 +0.27(+2.06%)
May 13, 2005 13.35 13.45 13.12 13.24 9,806,400 -0.11(-0.79%)
May 12, 2005 13.90 13.91 13.18 13.35 14,820,800 -0.52(-3.75%)
May 11, 2005 13.73 13.88 13.50 13.87 7,033,600 +0.18(+1.33%)
May 10, 2005 13.59 13.72 13.46 13.68 9,286,400 +0.01(+0.05%)
May 09, 2005 13.53 13.68 13.38 13.68 6,824,000 +0.10(+0.76%)
May 06, 2005 13.68 13.73 13.41 13.57 7,708,800 +0.01(+0.07%)
May 05, 2005 13.65 13.75 13.42 13.56 7,996,800 -0.15(-1.13%)
May 04, 2005 13.62 13.73 13.49 13.72 10,441,600 +0.14(+1.03%)
May 03, 2005 13.61 13.61 13.40 13.58 7,438,400 +0.03(+0.22%)
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.