Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.12 14.18 13.91 13.96 1,390,312 -0.18(-1.29%)
Jul 28, 2005 14.10 14.26 14.09 14.14 1,289,594 +0.03(+0.20%)
Jul 27, 2005 14.07 14.13 14.00 14.12 1,643,919 +0.04(+0.27%)
Jul 26, 2005 14.12 14.13 13.99 14.08 2,992,749 -0.04(-0.31%)
Jul 25, 2005 14.33 14.35 13.97 14.12 3,259,399 -0.30(-2.11%)
Jul 22, 2005 14.49 15.01 14.35 14.42 4,501,714 -1.15(-7.41%)
Jul 21, 2005 15.71 15.79 15.57 15.58 670,429 -0.12(-0.74%)
Jul 20, 2005 15.62 15.79 15.62 15.69 1,371,110 +0.08(+0.53%)
Jul 19, 2005 15.57 15.71 15.49 15.61 747,417 +0.13(+0.82%)
Jul 18, 2005 15.52 15.57 15.45 15.48 505,946 -0.04(-0.25%)
Jul 15, 2005 15.47 15.62 15.45 15.52 791,979 +0.07(+0.43%)
Jul 14, 2005 15.46 15.55 15.43 15.46 867,881 +0.16(+1.05%)
Jul 13, 2005 15.34 15.43 15.14 15.30 815,166 -0.06(-0.36%)
Jul 12, 2005 15.39 15.43 15.22 15.35 974,396 -0.09(-0.57%)
Jul 11, 2005 15.44 15.44 15.31 15.44 609,926 +0.08(+0.54%)
Jul 08, 2005 15.12 15.45 15.10 15.36 735,642 +0.26(+1.72%)
Jul 07, 2005 14.72 15.14 14.68 15.10 944,869 +0.13(+0.85%)
Jul 06, 2005 15.04 15.10 14.88 14.97 983,634 -0.15(-0.99%)
Jul 05, 2005 14.77 15.19 14.74 15.12 1,044,138 +0.39(+2.62%)
Jul 01, 2005 14.77 14.83 14.67 14.73 739,809 +0.06(+0.41%)
Jun 30, 2005 14.84 14.90 14.62 14.67 964,433 -0.18(-1.19%)
Jun 29, 2005 14.87 14.90 14.77 14.85 785,820 +0.03(+0.22%)
Jun 28, 2005 14.73 14.90 14.66 14.82 559,204 +0.15(+1.02%)
Jun 27, 2005 14.64 14.79 14.51 14.67 964,433 +0.03(+0.23%)
Jun 24, 2005 14.71 15.09 14.54 14.63 1,659,317 -0.10(-0.71%)
Jun 23, 2005 14.71 14.90 14.68 14.74 1,482,516 +0.01(+0.07%)
Jun 22, 2005 14.74 14.82 14.59 14.73 943,600 +0.10(+0.68%)
Jun 21, 2005 14.70 14.73 14.58 14.63 862,084 +0.00(+0.00%)
Jun 20, 2005 14.50 14.67 14.42 14.63 1,087,070 +0.08(+0.57%)
Jun 17, 2005 14.45 14.67 14.36 14.55 2,594,766 +0.25(+1.78%)
Jun 16, 2005 14.16 14.31 14.11 14.29 834,912 +0.11(+0.78%)
Jun 15, 2005 14.30 14.30 14.09 14.18 2,879,713 -0.04(-0.31%)
Jun 14, 2005 14.13 14.32 14.13 14.23 1,040,152 +0.04(+0.31%)
Jun 13, 2005 14.23 14.30 14.10 14.18 1,291,767 -0.12(-0.81%)
Jun 10, 2005 14.41 14.52 14.16 14.30 1,254,270 -0.21(-1.45%)
Jun 09, 2005 14.58 14.58 14.37 14.51 1,006,278 -0.08(-0.53%)
Jun 08, 2005 14.65 14.73 14.52 14.58 670,429 -0.01(-0.04%)
Jun 07, 2005 14.77 14.81 14.56 14.59 1,085,983 -0.09(-0.64%)
Jun 06, 2005 14.70 14.76 14.60 14.68 638,185 -0.02(-0.11%)
Jun 03, 2005 14.66 14.78 14.63 14.70 1,350,822 +0.01(+0.08%)
Jun 02, 2005 14.67 14.73 14.56 14.69 670,972 +0.02(+0.11%)
Jun 01, 2005 14.66 14.79 14.48 14.67 1,064,426 -0.03(-0.23%)
May 31, 2005 14.63 14.79 14.63 14.71 1,829,234 +0.06(+0.38%)
May 27, 2005 14.77 14.80 14.62 14.65 2,000,057 -0.11(-0.75%)
May 26, 2005 15.04 15.10 14.70 14.76 2,626,467 -0.23(-1.55%)
May 25, 2005 15.24 15.25 14.88 14.99 1,107,902 -0.29(-1.88%)
May 24, 2005 15.30 15.34 15.13 15.28 584,746 -0.09(-0.61%)
May 23, 2005 15.41 15.46 15.29 15.37 708,289 +0.03(+0.22%)
May 20, 2005 15.56 15.64 15.34 15.34 1,391,399 -0.15(-1.00%)
May 19, 2005 15.50 15.51 15.37 15.50 415,735 +0.07(+0.43%)
May 18, 2005 15.32 15.52 15.31 15.43 1,111,525 +0.12(+0.76%)
May 17, 2005 15.20 15.34 15.08 15.31 546,705 +0.09(+0.62%)
May 16, 2005 15.11 15.24 15.08 15.22 1,099,569 +0.17(+1.14%)
May 13, 2005 15.02 15.18 14.97 15.05 989,069 +0.05(+0.33%)
May 12, 2005 15.11 15.16 14.94 15.00 1,580,336 -0.11(-0.73%)
May 11, 2005 15.10 15.13 14.92 15.11 788,538 +0.07(+0.44%)
May 10, 2005 15.06 15.12 14.95 15.04 1,478,169 -0.08(-0.51%)
May 09, 2005 15.08 15.19 15.02 15.12 903,567 -0.03(-0.18%)
May 06, 2005 15.29 15.41 15.11 15.15 746,149 -0.02(-0.11%)
May 05, 2005 15.24 15.39 15.11 15.16 862,446 -0.02(-0.15%)
May 04, 2005 14.97 15.19 14.97 15.19 617,171 +0.22(+1.48%)
May 03, 2005 14.85 15.06 14.82 14.97 593,803 +0.12(+0.78%)
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.