Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.06 14.21 13.98 14.19 3,884,352 +0.18(+1.27%)
Aug 30, 2005 13.92 14.01 13.79 14.01 3,065,894 +0.09(+0.67%)
Aug 29, 2005 13.86 13.92 13.69 13.92 1,980,023 +0.06(+0.42%)
Aug 26, 2005 13.80 13.96 13.76 13.86 2,459,203 +0.10(+0.74%)
Aug 25, 2005 13.74 13.87 13.68 13.76 2,549,092 -0.00(-0.03%)
Aug 24, 2005 13.83 13.98 13.74 13.76 6,737,803 -0.06(-0.42%)
Aug 23, 2005 13.76 13.89 13.76 13.82 2,228,512 +0.05(+0.39%)
Aug 22, 2005 13.74 13.82 13.68 13.76 2,048,284 +0.10(+0.71%)
Aug 19, 2005 13.70 13.73 13.63 13.67 2,402,431 +0.05(+0.38%)
Aug 18, 2005 13.54 13.67 13.49 13.62 1,385,498 +0.03(+0.25%)
Aug 17, 2005 13.69 13.72 13.49 13.58 5,074,754 -0.11(-0.83%)
Aug 16, 2005 13.94 13.97 13.68 13.70 1,666,202 -0.21(-1.48%)
Aug 15, 2005 13.82 13.94 13.79 13.90 2,886,342 +0.11(+0.82%)
Aug 12, 2005 13.76 13.88 13.68 13.79 3,123,341 +0.03(+0.21%)
Aug 11, 2005 13.72 13.84 13.68 13.76 4,087,107 +0.09(+0.63%)
Aug 10, 2005 13.78 13.89 13.62 13.67 5,996,617 -0.03(-0.23%)
Aug 09, 2005 13.68 13.82 13.63 13.70 7,549,277 -0.01(-0.10%)
Aug 08, 2005 13.99 14.04 13.69 13.72 4,821,985 -0.24(-1.70%)
Aug 05, 2005 14.14 14.19 13.91 13.96 3,826,679 -0.24(-1.67%)
Aug 04, 2005 14.32 14.36 14.18 14.19 4,315,095 -0.11(-0.79%)
Aug 03, 2005 14.34 14.45 14.25 14.31 6,009,684 -0.14(-0.98%)
Aug 02, 2005 13.87 14.45 13.80 14.45 11,431,827 +0.83(+6.08%)
Aug 01, 2005 13.68 13.72 13.54 13.62 2,944,916 -0.05(-0.34%)
Jul 29, 2005 13.68 13.79 13.65 13.67 3,470,730 -0.02(-0.13%)
Jul 28, 2005 13.61 13.71 13.60 13.68 3,249,050 +0.08(+0.59%)
Jul 27, 2005 13.61 13.65 13.54 13.61 3,232,379 +0.00(+0.02%)
Jul 26, 2005 13.63 13.69 13.56 13.60 4,033,039 +0.10(+0.72%)
Jul 25, 2005 13.51 13.59 13.44 13.51 3,071,976 +0.03(+0.23%)
Jul 22, 2005 13.39 13.51 13.38 13.47 4,425,485 +0.09(+0.68%)
Jul 21, 2005 13.49 13.50 13.30 13.38 4,172,715 -0.16(-1.15%)
Jul 20, 2005 13.47 13.57 13.38 13.54 2,361,430 +0.03(+0.20%)
Jul 19, 2005 13.49 13.58 13.40 13.51 2,632,672 +0.03(+0.20%)
Jul 18, 2005 13.53 13.59 13.47 13.49 3,214,356 -0.04(-0.31%)
Jul 15, 2005 13.49 13.57 13.49 13.53 3,048,096 -0.03(-0.21%)
Jul 14, 2005 13.63 13.71 13.49 13.56 5,706,001 -0.04(-0.28%)
Jul 13, 2005 13.63 13.65 13.57 13.59 2,943,564 -0.05(-0.36%)
Jul 12, 2005 13.61 13.71 13.56 13.64 3,293,206 -0.04(-0.28%)
Jul 11, 2005 13.65 13.70 13.57 13.68 2,475,424 +0.05(+0.39%)
Jul 08, 2005 13.47 13.64 13.41 13.63 4,348,437 +0.16(+1.15%)
Jul 07, 2005 13.31 13.49 13.27 13.47 2,691,696 +0.15(+1.10%)
Jul 06, 2005 13.46 13.53 13.29 13.33 6,067,807 -0.15(-1.12%)
Jul 05, 2005 13.38 13.57 13.36 13.48 3,362,593 +0.06(+0.48%)
Jul 01, 2005 13.22 13.43 13.21 13.41 3,752,786 +0.23(+1.77%)
Jun 30, 2005 13.18 13.27 13.14 13.18 2,915,178 +0.02(+0.17%)
Jun 29, 2005 13.31 13.31 13.12 13.16 3,414,859 -0.12(-0.92%)
Jun 28, 2005 13.25 13.29 13.21 13.28 2,906,167 +0.09(+0.67%)
Jun 27, 2005 13.17 13.22 13.14 13.19 2,201,928 +0.01(+0.05%)
Jun 24, 2005 13.22 13.30 13.15 13.18 2,421,355 -0.06(-0.42%)
Jun 23, 2005 13.15 13.27 13.12 13.24 2,802,086 +0.08(+0.64%)
Jun 22, 2005 13.18 13.23 13.09 13.15 3,039,986 +0.04(+0.32%)
Jun 21, 2005 13.06 13.13 13.04 13.11 2,025,305 +0.04(+0.29%)
Jun 20, 2005 12.97 13.11 12.95 13.07 2,411,443 +0.03(+0.26%)
Jun 17, 2005 12.91 13.05 12.82 13.04 3,931,211 +0.23(+1.80%)
Jun 16, 2005 12.91 12.93 12.76 12.81 1,756,316 -0.11(-0.82%)
Jun 15, 2005 12.97 12.97 12.84 12.92 1,697,742 -0.03(-0.26%)
Jun 14, 2005 12.88 12.97 12.85 12.95 1,349,002 +0.09(+0.69%)
Jun 13, 2005 12.78 12.91 12.70 12.86 1,667,103 +0.06(+0.50%)
Jun 10, 2005 12.74 12.84 12.72 12.80 2,078,022 +0.07(+0.54%)
Jun 09, 2005 12.68 12.75 12.66 12.73 4,148,835 -0.01(-0.05%)
Jun 08, 2005 12.80 12.83 12.73 12.73 10,270,261 -0.12(-0.90%)
Jun 07, 2005 12.92 13.07 12.85 12.85 4,772,873 -0.05(-0.41%)
Jun 06, 2005 12.83 12.95 12.82 12.90 3,869,933 +0.01(+0.07%)
Jun 03, 2005 12.87 12.96 12.83 12.89 2,041,976 +0.04(+0.29%)
Jun 02, 2005 12.83 12.87 12.80 12.86 2,040,174 -0.02(-0.12%)
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.