Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 17.10 17.44 16.92 17.18 1,621,545 +0.15(+0.90%)
Aug 30, 2005 17.02 17.30 16.92 17.03 1,879,750 -0.16(-0.93%)
Aug 29, 2005 16.95 17.30 16.85 17.19 1,110,505 +0.07(+0.40%)
Aug 26, 2005 17.43 17.43 17.10 17.12 1,599,668 -0.32(-1.84%)
Aug 25, 2005 16.82 17.50 16.72 17.44 2,271,054 +0.73(+4.39%)
Aug 24, 2005 16.49 16.94 16.49 16.71 1,103,038 +0.11(+0.64%)
Aug 23, 2005 16.79 16.82 16.57 16.60 1,344,868 -0.08(-0.50%)
Aug 22, 2005 16.85 16.85 16.46 16.69 1,338,318 -0.18(-1.04%)
Aug 19, 2005 16.69 18.28 16.69 16.86 4,913,762 +1.14(+7.23%)
Aug 18, 2005 15.57 15.78 15.26 15.72 1,238,102 +0.08(+0.49%)
Aug 17, 2005 15.47 16.18 14.99 15.65 2,673,231 +0.05(+0.29%)
Aug 16, 2005 16.60 16.63 15.49 15.60 1,463,032 -1.18(-7.05%)
Aug 15, 2005 16.64 16.82 16.50 16.79 830,423 +0.13(+0.78%)
Aug 12, 2005 16.48 16.72 16.39 16.66 650,426 +0.18(+1.07%)
Aug 11, 2005 16.67 16.79 16.34 16.48 717,368 -0.15(-0.92%)
Aug 10, 2005 16.72 16.96 16.60 16.63 879,941 +0.02(+0.14%)
Aug 09, 2005 16.93 17.18 16.56 16.61 983,433 -0.27(-1.63%)
Aug 08, 2005 17.05 17.31 16.84 16.89 885,313 -0.14(-0.81%)
Aug 05, 2005 17.21 17.21 16.83 17.02 834,877 -0.15(-0.89%)
Aug 04, 2005 17.42 17.46 17.01 17.18 943,740 -0.22(-1.27%)
Aug 03, 2005 17.73 17.73 17.27 17.40 860,684 -0.34(-1.94%)
Aug 02, 2005 17.61 17.80 17.47 17.74 655,797 +0.12(+0.69%)
Aug 01, 2005 17.44 17.72 17.33 17.62 582,042 +0.17(+0.96%)
Jul 29, 2005 17.54 17.75 17.41 17.45 410,560 -0.15(-0.87%)
Jul 28, 2005 17.60 17.66 17.39 17.60 447,372 +0.01(+0.04%)
Jul 27, 2005 17.51 17.63 17.40 17.60 519,816 +0.08(+0.48%)
Jul 26, 2005 17.63 17.75 17.49 17.51 566,191 +0.03(+0.18%)
Jul 25, 2005 18.02 18.10 17.38 17.48 784,965 -0.57(-3.17%)
Jul 22, 2005 17.73 18.05 17.66 18.05 718,154 +0.39(+2.20%)
Jul 21, 2005 17.95 17.95 17.63 17.66 864,614 -0.34(-1.87%)
Jul 20, 2005 17.96 18.05 17.69 18.00 685,141 -0.05(-0.30%)
Jul 19, 2005 18.32 18.32 17.90 18.05 633,919 -0.18(-1.00%)
Jul 18, 2005 18.25 18.30 18.03 18.24 687,761 +0.00(+0.00%)
Jul 15, 2005 18.09 18.24 17.92 18.24 651,867 +0.19(+1.06%)
Jul 14, 2005 18.19 18.35 17.81 18.05 447,241 +0.03(+0.17%)
Jul 13, 2005 18.05 18.16 17.79 18.02 485,101 -0.02(-0.13%)
Jul 12, 2005 18.15 18.27 17.98 18.04 631,299 -0.15(-0.84%)
Jul 11, 2005 18.27 18.27 18.05 18.19 365,365 -0.04(-0.21%)
Jul 08, 2005 17.86 18.28 17.78 18.23 911,382 +0.44(+2.49%)
Jul 07, 2005 17.60 17.85 17.30 17.79 1,591,939 -0.05(-0.30%)
Jul 06, 2005 18.29 18.30 17.83 17.84 579,160 -0.40(-2.22%)
Jul 05, 2005 17.71 18.41 17.71 18.24 589,641 +0.45(+2.53%)
Jul 01, 2005 18.02 18.02 17.71 17.79 534,882 -0.08(-0.47%)
Jun 30, 2005 18.14 18.50 17.86 17.88 865,531 -0.07(-0.38%)
Jun 29, 2005 18.15 18.18 17.90 17.95 660,382 -0.12(-0.68%)
Jun 28, 2005 17.85 18.15 17.85 18.07 901,819 +0.22(+1.24%)
Jun 27, 2005 17.82 18.05 17.79 17.85 716,844 -0.08(-0.47%)
Jun 24, 2005 18.18 18.34 17.85 17.93 1,453,862 -0.20(-1.09%)
Jun 23, 2005 18.65 18.73 18.11 18.13 1,083,388 -0.65(-3.46%)
Jun 22, 2005 18.98 18.98 18.64 18.78 581,649 +0.00(+0.00%)
Jun 21, 2005 18.79 18.85 18.40 18.78 890,553 -0.05(-0.28%)
Jun 20, 2005 18.91 19.08 18.71 18.83 1,144,566 -0.19(-1.00%)
Jun 17, 2005 19.27 19.27 18.84 19.02 1,412,335 -0.06(-0.32%)
Jun 16, 2005 19.05 19.08 18.84 19.08 765,839 +0.05(+0.24%)
Jun 15, 2005 19.35 19.37 18.93 19.04 1,582,768 -0.37(-1.93%)
Jun 14, 2005 19.20 19.47 19.13 19.41 1,111,553 +0.21(+1.07%)
Jun 13, 2005 19.27 19.43 19.10 19.21 840,248 -0.14(-0.75%)
Jun 10, 2005 19.19 19.40 19.13 19.35 994,044 +0.25(+1.32%)
Jun 09, 2005 18.89 19.34 18.76 19.10 992,603 +0.14(+0.77%)
Jun 08, 2005 18.93 19.13 18.78 18.95 700,599 +0.10(+0.53%)
Jun 07, 2005 18.56 18.92 18.48 18.85 655,404 +0.37(+2.02%)
Jun 06, 2005 18.83 18.89 18.45 18.48 959,853 -0.39(-2.06%)
Jun 03, 2005 19.12 19.31 18.72 18.87 1,000,070 +0.00(+0.00%)
Jun 02, 2005 18.40 18.92 18.37 18.87 978,979 +0.62(+3.39%)
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.