Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.28 15.46 14.99 15.09 128,539 -0.07(-0.46%)
Jul 28, 2005 15.28 15.38 15.07 15.16 123,984 -0.12(-0.78%)
Jul 27, 2005 15.46 15.62 15.11 15.28 77,009 -0.09(-0.59%)
Jul 26, 2005 15.31 15.47 15.22 15.37 143,770 +0.17(+1.11%)
Jul 25, 2005 15.28 15.52 15.20 15.20 95,372 -0.04(-0.28%)
Jul 22, 2005 14.94 15.34 14.94 15.24 107,472 +0.35(+2.36%)
Jul 21, 2005 15.11 15.35 14.89 14.89 70,746 -0.26(-1.72%)
Jul 20, 2005 15.00 15.17 15.00 15.15 114,874 +0.08(+0.56%)
Jul 19, 2005 15.10 15.20 15.00 15.07 74,305 +0.07(+0.47%)
Jul 18, 2005 15.11 15.26 14.82 15.00 43,842 -0.11(-0.74%)
Jul 15, 2005 15.11 15.22 15.08 15.11 51,529 +0.01(+0.05%)
Jul 14, 2005 15.36 15.51 15.06 15.10 52,099 -0.11(-0.74%)
Jul 13, 2005 15.21 15.39 15.10 15.22 44,554 +0.08(+0.51%)
Jul 12, 2005 15.15 15.31 15.07 15.14 69,892 -0.04(-0.23%)
Jul 11, 2005 15.20 15.43 15.06 15.17 69,180 -0.01(-0.05%)
Jul 08, 2005 14.75 15.31 14.65 15.18 78,433 +0.54(+3.69%)
Jul 07, 2005 14.58 14.68 14.42 14.64 50,533 -0.11(-0.76%)
Jul 06, 2005 14.75 14.90 14.72 14.75 72,454 +0.01(+0.05%)
Jul 05, 2005 14.46 14.79 14.46 14.75 162,418 +0.28(+1.94%)
Jul 01, 2005 14.91 14.91 14.44 14.46 75,016 -0.44(-2.97%)
Jun 30, 2005 15.12 15.17 14.90 14.91 62,490 -0.21(-1.39%)
Jun 29, 2005 15.11 15.22 15.10 15.12 41,280 -0.02(-0.14%)
Jun 28, 2005 14.77 15.17 14.75 15.14 79,002 +0.44(+3.01%)
Jun 27, 2005 14.75 14.89 14.61 14.70 52,810 -0.06(-0.38%)
Jun 24, 2005 15.24 15.31 14.75 14.75 64,340 -0.51(-3.31%)
Jun 23, 2005 15.39 15.56 15.26 15.26 78,148 -0.13(-0.82%)
Jun 22, 2005 15.38 15.42 15.29 15.38 23,914 +0.12(+0.78%)
Jun 21, 2005 15.31 15.35 15.01 15.27 48,682 -0.03(-0.18%)
Jun 20, 2005 15.46 15.46 15.21 15.29 140,211 -0.16(-1.05%)
Jun 17, 2005 15.97 15.97 15.46 15.46 149,891 -0.34(-2.14%)
Jun 16, 2005 15.58 15.81 15.38 15.79 55,515 +0.15(+0.94%)
Jun 15, 2005 15.32 15.64 15.15 15.64 79,287 +0.35(+2.30%)
Jun 14, 2005 15.29 15.50 15.21 15.29 58,789 -0.07(-0.46%)
Jun 13, 2005 15.45 15.48 15.11 15.36 24,626 -0.08(-0.55%)
Jun 10, 2005 15.42 15.46 15.28 15.45 43,700 +0.00(+0.00%)
Jun 09, 2005 15.38 15.53 15.25 15.45 39,287 -0.01(-0.05%)
Jun 08, 2005 15.52 15.55 15.34 15.46 27,757 -0.07(-0.45%)
Jun 07, 2005 15.60 15.88 15.49 15.53 109,749 -0.08(-0.54%)
Jun 06, 2005 15.36 15.65 15.29 15.61 59,358 +0.25(+1.60%)
Jun 03, 2005 15.45 15.53 15.34 15.36 52,099 -0.08(-0.50%)
Jun 02, 2005 15.53 15.63 15.38 15.44 133,948 -0.07(-0.45%)
Jun 01, 2005 15.48 15.67 15.35 15.51 86,262 +0.04(+0.23%)
May 31, 2005 15.47 15.71 15.37 15.48 70,177 -0.04(-0.27%)
May 27, 2005 15.81 15.86 15.46 15.52 97,365 -0.20(-1.30%)
May 26, 2005 14.90 15.87 14.90 15.72 165,692 +0.97(+6.57%)
May 25, 2005 15.24 15.24 14.56 14.75 46,120 -0.39(-2.60%)
May 24, 2005 14.99 15.15 14.82 15.15 45,408 +0.15(+1.03%)
May 23, 2005 14.97 15.17 14.71 14.99 91,386 +0.03(+0.19%)
May 20, 2005 15.32 15.32 14.86 14.96 94,376 -0.35(-2.29%)
May 19, 2005 15.22 15.67 15.18 15.31 142,062 +0.11(+0.69%)
May 18, 2005 14.75 15.42 14.71 15.21 274,729 +0.56(+3.84%)
May 17, 2005 14.15 14.75 13.87 14.65 206,118 +0.51(+3.63%)
May 16, 2005 13.71 14.13 13.69 14.13 82,276 +0.44(+3.23%)
May 13, 2005 13.52 13.70 13.49 13.69 95,372 +0.15(+1.14%)
May 12, 2005 13.83 13.83 13.52 13.54 68,896 -0.22(-1.58%)
May 11, 2005 13.91 13.91 13.66 13.76 112,311 -0.25(-1.76%)
May 10, 2005 13.63 14.08 13.63 14.00 104,625 +0.34(+2.52%)
May 09, 2005 13.63 13.83 13.52 13.66 76,582 -0.04(-0.31%)
May 06, 2005 13.77 13.92 13.70 13.70 32,028 +0.00(+0.00%)
May 05, 2005 13.84 14.05 13.70 13.70 71,742 -0.11(-0.76%)
May 04, 2005 13.58 13.95 13.58 13.80 72,170 +0.26(+1.92%)
May 03, 2005 13.66 13.71 13.46 13.54 184,481 -0.15(-1.13%)
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.