Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.65 14.80 14.59 14.80 30,664 +0.24(+1.66%)
Aug 30, 2005 14.54 14.57 14.48 14.55 34,430 +0.03(+0.19%)
Aug 29, 2005 14.56 14.66 14.48 14.53 43,791 -0.11(-0.76%)
Aug 26, 2005 14.68 14.68 14.61 14.64 49,171 -0.02(-0.13%)
Aug 25, 2005 14.64 14.75 14.63 14.66 280,286 -0.01(-0.06%)
Aug 24, 2005 14.68 14.75 14.66 14.67 67,677 -0.01(-0.06%)
Aug 23, 2005 14.71 14.71 14.59 14.68 44,221 +0.02(+0.13%)
Aug 22, 2005 14.65 14.73 14.65 14.66 54,550 +0.01(+0.06%)
Aug 19, 2005 14.68 14.71 14.60 14.65 44,759 -0.07(-0.50%)
Aug 18, 2005 14.75 14.81 14.68 14.72 62,405 -0.09(-0.63%)
Aug 17, 2005 14.86 14.87 14.81 14.81 32,601 -0.06(-0.44%)
Aug 16, 2005 14.99 15.03 14.85 14.88 23,778 -0.12(-0.81%)
Aug 15, 2005 14.90 15.07 14.90 15.00 39,272 +0.09(+0.62%)
Aug 12, 2005 14.96 14.98 14.73 14.91 55,304 -0.06(-0.37%)
Aug 11, 2005 14.93 15.07 14.93 14.96 56,810 +0.02(+0.13%)
Aug 10, 2005 14.98 15.08 14.89 14.94 37,981 -0.05(-0.31%)
Aug 09, 2005 14.93 15.09 14.90 14.99 25,284 +0.07(+0.44%)
Aug 08, 2005 15.11 15.11 14.92 14.93 38,949 -0.15(-0.99%)
Aug 05, 2005 15.22 15.22 15.07 15.07 19,582 -0.21(-1.40%)
Aug 04, 2005 15.34 15.35 15.24 15.29 23,240 -0.13(-0.84%)
Aug 03, 2005 15.33 15.43 15.29 15.42 68,753 +0.08(+0.55%)
Aug 02, 2005 15.29 15.34 15.26 15.34 99,310 +0.08(+0.55%)
Aug 01, 2005 15.21 15.25 15.17 15.25 31,095 +0.07(+0.43%)
Jul 29, 2005 15.19 15.27 15.17 15.19 71,335 +0.05(+0.31%)
Jul 28, 2005 15.04 15.15 15.04 15.14 43,360 +0.10(+0.68%)
Jul 27, 2005 15.00 15.12 14.99 15.04 92,316 +0.07(+0.50%)
Jul 26, 2005 14.94 15.06 14.94 14.96 62,620 -0.07(-0.49%)
Jul 25, 2005 15.04 15.12 14.96 15.04 37,335 -0.04(-0.25%)
Jul 22, 2005 14.98 15.07 14.88 15.07 69,614 -0.02(-0.12%)
Jul 21, 2005 15.15 15.21 15.09 15.09 72,411 -0.07(-0.49%)
Jul 20, 2005 14.98 15.17 14.96 15.17 51,645 +0.13(+0.87%)
Jul 19, 2005 14.85 15.04 14.85 15.04 51,430 +0.21(+1.44%)
Jul 18, 2005 14.79 14.86 14.75 14.82 204,000 -0.07(-0.50%)
Jul 15, 2005 14.92 14.92 14.83 14.90 19,797 -0.05(-0.31%)
Jul 14, 2005 14.95 15.06 14.94 14.94 92,424 -0.06(-0.43%)
Jul 13, 2005 14.96 15.01 14.92 15.01 63,481 +0.05(+0.31%)
Jul 12, 2005 14.83 14.97 14.81 14.96 92,316 +0.15(+1.00%)
Jul 11, 2005 14.82 14.86 14.75 14.82 53,044 +0.04(+0.25%)
Jul 08, 2005 14.61 14.78 14.61 14.78 62,297 +0.16(+1.08%)
Jul 07, 2005 14.41 14.62 14.39 14.62 62,297 +0.18(+1.22%)
Jul 06, 2005 14.51 14.55 14.43 14.44 69,399 -0.04(-0.26%)
Jul 05, 2005 14.35 14.48 14.34 14.48 53,152 +0.12(+0.84%)
Jul 01, 2005 14.34 14.40 14.33 14.36 16,784 +0.02(+0.13%)
Jun 30, 2005 14.40 14.43 14.31 14.34 79,297 +0.03(+0.19%)
Jun 29, 2005 14.26 14.31 14.21 14.31 38,841 +0.10(+0.72%)
Jun 28, 2005 14.14 14.25 14.14 14.21 37,335 +0.10(+0.72%)
Jun 27, 2005 14.11 14.17 14.06 14.11 34,430 -0.06(-0.39%)
Jun 24, 2005 14.34 14.37 14.16 14.16 39,272 -0.18(-1.23%)
Jun 23, 2005 14.44 14.44 14.31 14.34 70,044 -0.08(-0.58%)
Jun 22, 2005 14.44 14.47 14.37 14.42 38,411 +0.01(+0.06%)
Jun 21, 2005 14.42 14.44 14.36 14.42 40,133 +0.02(+0.13%)
Jun 20, 2005 14.40 14.44 14.33 14.40 192,811 -0.03(-0.19%)
Jun 17, 2005 14.41 14.54 14.38 14.42 75,101 +0.03(+0.19%)
Jun 16, 2005 14.27 14.56 14.27 14.40 174,627 +0.17(+1.18%)
Jun 15, 2005 14.26 14.27 14.15 14.23 52,398 +0.06(+0.39%)
Jun 14, 2005 14.12 14.21 14.12 14.17 40,886 +0.07(+0.53%)
Jun 13, 2005 14.05 14.19 14.05 14.10 29,911 -0.06(-0.39%)
Jun 10, 2005 14.10 14.17 14.06 14.15 54,766 +0.07(+0.46%)
Jun 09, 2005 13.99 14.10 13.94 14.09 30,664 +0.03(+0.20%)
Jun 08, 2005 14.05 14.12 14.00 14.06 36,797 +0.01(+0.07%)
Jun 07, 2005 14.02 14.17 14.02 14.05 159,026 +0.06(+0.40%)
Jun 06, 2005 13.96 14.02 13.89 14.00 115,342 +0.01(+0.07%)
Jun 03, 2005 14.06 14.09 13.98 13.99 47,987 -0.01(-0.07%)
Jun 02, 2005 14.01 14.06 13.95 14.00 87,797 -0.06(-0.46%)
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.