Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 12.18 12.42 12.09 12.42 8,592,882 +0.20(+1.60%)
Aug 30, 2005 12.46 12.51 12.08 12.22 11,392,533 -0.29(-2.30%)
Aug 29, 2005 12.41 12.56 12.32 12.51 6,284,559 +0.11(+0.90%)
Aug 26, 2005 12.52 12.56 12.40 12.40 5,274,505 -0.08(-0.63%)
Aug 25, 2005 12.50 12.65 12.45 12.48 8,435,075 -0.04(-0.31%)
Aug 24, 2005 12.69 12.78 12.48 12.52 9,494,568 -0.18(-1.44%)
Aug 23, 2005 12.81 12.89 12.69 12.70 6,996,601 -0.08(-0.66%)
Aug 22, 2005 12.90 13.02 12.71 12.79 6,631,090 -0.11(-0.86%)
Aug 19, 2005 13.17 13.17 12.65 12.90 17,768,776 -0.27(-2.03%)
Aug 18, 2005 13.43 13.58 13.14 13.16 8,280,177 -0.21(-1.56%)
Aug 17, 2005 13.62 13.82 13.37 13.37 6,849,968 -0.30(-2.20%)
Aug 16, 2005 14.12 14.14 13.62 13.67 4,695,472 -0.46(-3.28%)
Aug 15, 2005 14.11 14.16 13.88 14.14 3,370,417 +0.01(+0.05%)
Aug 12, 2005 14.12 14.24 14.06 14.13 3,697,204 -0.01(-0.09%)
Aug 11, 2005 14.28 14.37 13.92 14.14 5,176,239 -0.07(-0.51%)
Aug 10, 2005 14.14 14.37 14.07 14.22 5,831,802 +0.20(+1.40%)
Aug 09, 2005 14.11 14.50 13.98 14.02 10,620,184 +0.07(+0.52%)
Aug 08, 2005 13.57 14.24 13.36 13.95 14,227,082 +0.48(+3.54%)
Aug 05, 2005 13.58 13.61 13.36 13.47 4,305,318 -0.05(-0.34%)
Aug 04, 2005 13.23 13.56 13.11 13.52 10,688,296 -0.16(-1.19%)
Aug 03, 2005 13.83 13.84 13.53 13.68 4,879,912 -0.21(-1.50%)
Aug 02, 2005 13.94 13.97 13.82 13.89 3,357,866 -0.05(-0.33%)
Aug 01, 2005 13.82 13.99 13.73 13.94 7,109,714 +0.14(+1.04%)
Jul 29, 2005 13.99 14.03 13.79 13.79 3,745,112 -0.26(-1.86%)
Jul 28, 2005 13.84 14.06 13.84 14.05 4,753,330 +0.24(+1.70%)
Jul 27, 2005 13.65 13.85 13.59 13.82 3,952,664 +0.23(+1.68%)
Jul 26, 2005 13.82 13.82 13.58 13.59 4,933,789 -0.22(-1.56%)
Jul 25, 2005 13.91 13.97 13.75 13.80 3,082,202 -0.15(-1.08%)
Jul 22, 2005 13.72 13.98 13.67 13.96 5,102,310 +0.24(+1.76%)
Jul 21, 2005 13.65 13.73 13.53 13.71 6,270,783 +0.06(+0.43%)
Jul 20, 2005 13.49 13.68 13.42 13.65 3,677,918 +0.12(+0.92%)
Jul 19, 2005 13.52 13.56 13.45 13.53 3,393,530 +0.03(+0.19%)
Jul 18, 2005 13.46 13.54 13.41 13.50 2,116,995 -0.03(-0.24%)
Jul 15, 2005 13.53 13.58 13.41 13.54 4,663,789 +0.01(+0.10%)
Jul 14, 2005 13.65 13.72 13.43 13.52 6,853,948 -0.10(-0.72%)
Jul 13, 2005 13.72 13.75 13.57 13.62 7,015,887 -0.12(-0.86%)
Jul 12, 2005 13.63 13.79 13.63 13.74 4,507,207 +0.06(+0.43%)
Jul 11, 2005 13.72 13.80 13.60 13.68 4,664,095 -0.02(-0.14%)
Jul 08, 2005 13.65 13.82 13.52 13.70 7,599,511 -0.01(-0.09%)
Jul 07, 2005 13.33 13.88 13.16 13.71 17,699,438 +0.50(+3.76%)
Jul 06, 2005 13.22 13.27 13.09 13.22 8,940,026 -0.02(-0.15%)
Jul 05, 2005 12.87 13.31 12.87 13.24 7,016,346 +0.29(+2.22%)
Jul 01, 2005 12.99 13.01 12.86 12.95 4,520,217 +0.05(+0.35%)
Jun 30, 2005 13.02 13.13 12.84 12.90 10,882,990 -0.22(-1.69%)
Jun 29, 2005 13.07 13.16 13.01 13.13 6,631,396 +0.09(+0.70%)
Jun 28, 2005 12.77 13.08 12.75 13.03 9,728,293 +0.26(+2.05%)
Jun 27, 2005 13.00 13.05 12.75 12.77 9,624,364 -0.24(-1.81%)
Jun 24, 2005 13.20 13.29 13.00 13.01 7,346,807 -0.27(-2.02%)
Jun 23, 2005 13.62 13.68 13.28 13.28 3,887,307 -0.37(-2.68%)
Jun 22, 2005 13.63 13.73 13.59 13.64 3,729,347 +0.03(+0.19%)
Jun 21, 2005 13.58 13.67 13.46 13.62 5,031,749 +0.03(+0.19%)
Jun 20, 2005 13.58 13.63 13.43 13.59 6,072,109 -0.10(-0.72%)
Jun 17, 2005 13.79 13.79 13.53 13.69 10,181,203 +0.05(+0.34%)
Jun 16, 2005 13.65 13.71 13.60 13.64 6,723,080 -0.13(-0.95%)
Jun 15, 2005 13.84 13.90 13.63 13.77 6,358,640 -0.14(-0.99%)
Jun 14, 2005 13.62 13.92 13.62 13.91 5,119,912 +0.20(+1.48%)
Jun 13, 2005 13.63 13.74 13.62 13.71 5,403,689 -0.01(-0.05%)
Jun 10, 2005 13.75 13.85 13.62 13.71 5,368,638 -0.06(-0.43%)
Jun 09, 2005 13.66 13.82 13.61 13.77 5,468,740 +0.12(+0.91%)
Jun 08, 2005 13.80 13.84 13.65 13.65 5,174,096 -0.14(-1.00%)
Jun 07, 2005 13.74 13.88 13.74 13.79 6,007,211 +0.05(+0.33%)
Jun 06, 2005 13.60 13.84 13.60 13.74 4,856,187 +0.12(+0.91%)
Jun 03, 2005 13.79 13.89 13.56 13.62 4,678,023 -0.26(-1.88%)
Jun 02, 2005 13.07 13.95 13.07 13.88 7,574,103 -0.07(-0.51%)
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.