Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.63 14.68 14.32 14.54 1,341,000 -0.12(-0.82%)
Jul 28, 2005 14.56 14.71 14.45 14.66 1,319,800 +0.09(+0.65%)
Jul 27, 2005 14.54 14.60 14.44 14.57 862,800 -0.03(-0.22%)
Jul 26, 2005 14.35 14.65 14.35 14.60 729,600 +0.01(+0.09%)
Jul 25, 2005 14.53 14.69 14.53 14.59 1,058,800 -0.25(-1.68%)
Jul 22, 2005 14.76 14.91 14.76 14.84 1,159,800 +0.11(+0.73%)
Jul 21, 2005 14.89 14.89 14.68 14.73 963,800 -0.16(-1.07%)
Jul 20, 2005 14.66 14.94 14.55 14.89 893,600 +0.01(+0.08%)
Jul 19, 2005 14.52 14.92 14.51 14.88 797,600 +0.42(+2.92%)
Jul 18, 2005 14.38 14.51 14.33 14.46 293,400 +0.07(+0.52%)
Jul 15, 2005 14.37 14.43 14.28 14.38 394,400 -0.04(-0.31%)
Jul 14, 2005 14.30 14.45 14.27 14.43 660,800 +0.15(+1.07%)
Jul 13, 2005 14.30 14.37 14.19 14.27 574,600 -0.08(-0.59%)
Jul 12, 2005 14.38 14.40 14.29 14.36 543,800 -0.07(-0.52%)
Jul 11, 2005 14.38 14.52 14.34 14.43 549,400 +0.09(+0.61%)
Jul 08, 2005 14.31 14.37 14.22 14.35 706,200 +0.09(+0.61%)
Jul 07, 2005 14.11 14.29 14.03 14.26 681,800 +0.12(+0.83%)
Jul 06, 2005 14.01 14.32 14.01 14.14 2,015,400 +0.45(+3.31%)
Jul 05, 2005 13.45 13.74 13.39 13.69 1,405,800 +0.20(+1.45%)
Jul 01, 2005 13.42 13.51 13.35 13.49 574,600 +0.07(+0.56%)
Jun 30, 2005 13.29 13.51 13.27 13.42 927,600 +0.13(+1.00%)
Jun 29, 2005 13.07 13.32 13.03 13.29 1,279,800 +0.34(+2.59%)
Jun 28, 2005 12.66 13.00 12.66 12.95 908,000 +0.30(+2.39%)
Jun 27, 2005 12.76 12.81 12.64 12.65 549,400 -0.14(-1.08%)
Jun 24, 2005 13.14 13.15 12.76 12.79 609,800 -0.44(-3.31%)
Jun 23, 2005 13.38 13.45 13.22 13.22 802,600 -0.15(-1.16%)
Jun 22, 2005 13.65 13.65 13.27 13.38 864,000 -0.28(-2.03%)
Jun 21, 2005 13.56 13.69 13.56 13.65 583,200 +0.13(+0.96%)
Jun 20, 2005 13.50 13.54 13.39 13.53 476,400 -0.02(-0.15%)
Jun 17, 2005 13.54 13.64 13.45 13.54 693,600 -0.13(-0.99%)
Jun 16, 2005 13.52 13.71 13.45 13.68 502,800 +0.16(+1.22%)
Jun 15, 2005 13.65 13.69 13.47 13.52 641,600 -0.08(-0.61%)
Jun 14, 2005 13.70 14.02 13.54 13.60 743,000 -0.13(-0.98%)
Jun 13, 2005 13.47 13.81 13.38 13.73 1,046,800 +0.22(+1.67%)
Jun 10, 2005 13.10 13.65 13.10 13.51 916,000 +0.35(+2.62%)
Jun 09, 2005 13.20 13.20 13.04 13.16 467,200 -0.09(-0.68%)
Jun 08, 2005 13.28 13.44 13.23 13.25 599,600 +0.02(+0.15%)
Jun 07, 2005 13.29 13.46 13.21 13.23 318,600 +0.08(+0.59%)
Jun 06, 2005 13.12 13.19 13.05 13.15 295,800 -0.02(-0.15%)
Jun 03, 2005 13.21 13.35 12.99 13.18 811,800 -0.09(-0.66%)
Jun 02, 2005 13.44 13.44 13.25 13.26 736,000 -0.24(-1.76%)
Jun 01, 2005 13.37 13.55 13.23 13.50 588,600 +0.13(+1.01%)
May 31, 2005 13.38 13.41 13.29 13.37 365,200 -0.01(-0.07%)
May 27, 2005 13.38 13.41 13.30 13.38 728,000 -0.00(-0.02%)
May 26, 2005 13.12 13.40 13.12 13.38 670,800 +0.26(+1.98%)
May 25, 2005 13.16 13.20 13.06 13.12 589,800 +0.00(+0.04%)
May 24, 2005 13.18 13.19 13.03 13.11 707,400 -0.18(-1.35%)
May 23, 2005 13.14 13.34 13.13 13.29 970,000 +0.21(+1.57%)
May 20, 2005 12.80 13.11 12.79 13.09 999,400 +0.29(+2.25%)
May 19, 2005 12.83 12.84 12.73 12.80 646,400 -0.03(-0.23%)
May 18, 2005 12.48 12.94 12.48 12.83 748,200 +0.40(+3.24%)
May 17, 2005 12.38 12.43 12.27 12.43 612,600 -0.01(-0.08%)
May 16, 2005 12.24 12.44 12.11 12.44 600,000 +0.25(+2.05%)
May 13, 2005 12.31 12.34 12.13 12.19 1,295,000 -0.07(-0.59%)
May 12, 2005 12.68 12.73 12.26 12.26 1,007,600 -0.43(-3.37%)
May 11, 2005 12.75 12.79 12.55 12.69 827,400 +0.03(+0.24%)
May 10, 2005 12.80 12.84 12.61 12.66 541,000 -0.13(-1.04%)
May 09, 2005 12.65 12.80 12.63 12.79 590,200 +0.23(+1.87%)
May 06, 2005 12.63 12.65 12.41 12.55 803,000 +0.07(+0.56%)
May 05, 2005 12.82 12.95 12.40 12.48 2,665,600 -0.34(-2.63%)
May 04, 2005 12.46 13.15 12.46 12.82 3,701,800 +0.85(+7.08%)
May 03, 2005 11.78 12.04 11.72 11.97 1,104,400 +0.20(+1.70%)
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.