Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.34 16.45 16.15 16.45 970,486 +0.06(+0.39%)
Jul 28, 2005 16.36 16.52 16.17 16.39 780,338 -0.02(-0.10%)
Jul 27, 2005 16.24 16.60 16.23 16.40 1,395,554 +0.41(+2.53%)
Jul 26, 2005 15.90 16.21 15.47 16.00 1,899,975 -0.22(-1.37%)
Jul 25, 2005 16.58 16.89 16.21 16.22 910,247 -0.49(-2.95%)
Jul 22, 2005 16.49 17.06 16.49 16.71 846,990 +0.16(+0.96%)
Jul 21, 2005 16.85 16.98 16.27 16.56 1,929,780 -0.38(-2.25%)
Jul 20, 2005 16.58 17.02 16.54 16.94 1,379,834 +0.32(+1.91%)
Jul 19, 2005 16.25 16.67 16.17 16.62 946,592 +0.52(+3.21%)
Jul 18, 2005 16.05 16.30 16.03 16.10 533,975 -0.02(-0.15%)
Jul 15, 2005 15.96 16.16 15.78 16.13 819,952 +0.17(+1.05%)
Jul 14, 2005 16.44 16.52 15.94 15.96 1,465,225 -0.45(-2.76%)
Jul 13, 2005 16.58 16.58 16.26 16.41 1,385,870 -0.30(-1.81%)
Jul 12, 2005 16.52 16.86 16.52 16.71 1,159,126 +0.12(+0.72%)
Jul 11, 2005 16.38 16.60 16.00 16.60 1,535,776 +0.19(+1.16%)
Jul 08, 2005 16.02 16.40 15.90 16.40 991,237 +0.37(+2.33%)
Jul 07, 2005 15.88 16.04 15.75 16.03 1,224,898 +0.16(+1.00%)
Jul 06, 2005 15.86 15.90 15.74 15.87 1,122,152 -0.02(-0.15%)
Jul 05, 2005 15.86 15.93 15.78 15.90 1,546,968 +0.06(+0.35%)
Jul 01, 2005 15.23 15.84 15.21 15.84 1,423,472 +0.64(+4.18%)
Jun 30, 2005 15.53 15.62 15.20 15.20 1,106,684 -0.31(-2.00%)
Jun 29, 2005 15.23 15.59 15.15 15.51 586,668 +0.20(+1.30%)
Jun 28, 2005 15.04 15.50 15.03 15.31 909,116 +0.36(+2.39%)
Jun 27, 2005 14.83 15.00 14.75 14.96 1,080,903 +0.01(+0.05%)
Jun 24, 2005 15.05 15.33 14.69 14.95 5,329,062 -0.18(-1.21%)
Jun 23, 2005 15.55 15.55 15.07 15.13 646,781 -0.32(-2.06%)
Jun 22, 2005 15.52 15.60 15.35 15.45 1,224,646 -0.09(-0.56%)
Jun 21, 2005 15.22 15.63 15.19 15.54 2,018,818 +0.38(+2.52%)
Jun 20, 2005 15.06 15.19 14.87 15.16 866,483 +0.16(+1.06%)
Jun 17, 2005 14.91 15.08 14.82 15.00 1,410,016 +0.09(+0.59%)
Jun 16, 2005 14.99 14.99 14.71 14.91 912,008 +0.01(+0.05%)
Jun 15, 2005 15.04 15.06 14.80 14.90 951,622 -0.09(-0.58%)
Jun 14, 2005 14.98 15.08 14.83 14.99 800,459 -0.01(-0.05%)
Jun 13, 2005 15.19 15.22 14.91 15.00 734,813 -0.18(-1.20%)
Jun 10, 2005 14.75 15.24 14.73 15.18 1,061,411 +0.52(+3.53%)
Jun 09, 2005 14.55 14.67 14.40 14.66 703,876 +0.12(+0.82%)
Jun 08, 2005 14.77 14.81 14.27 14.54 1,053,865 -0.19(-1.30%)
Jun 07, 2005 14.74 14.89 14.64 14.73 1,096,246 +0.10(+0.71%)
Jun 06, 2005 14.45 14.65 14.35 14.63 1,376,187 +0.21(+1.49%)
Jun 03, 2005 14.62 14.75 14.41 14.42 767,385 -0.14(-0.98%)
Jun 02, 2005 14.69 14.69 14.45 14.56 1,162,270 -0.15(-1.03%)
Jun 01, 2005 14.66 14.98 14.59 14.71 1,094,611 +0.11(+0.76%)
May 31, 2005 14.78 14.80 14.56 14.60 822,970 -0.15(-1.02%)
May 27, 2005 15.04 15.06 14.71 14.75 1,340,723 -0.17(-1.17%)
May 26, 2005 14.28 14.93 14.21 14.93 3,427,703 +0.84(+5.99%)
May 25, 2005 14.04 14.18 13.91 14.08 973,630 +0.09(+0.62%)
May 24, 2005 14.19 14.23 13.93 13.99 1,145,418 -0.14(-0.96%)
May 23, 2005 14.27 14.28 14.07 14.13 1,350,280 -0.07(-0.50%)
May 20, 2005 14.31 14.33 14.13 14.20 485,306 -0.05(-0.33%)
May 19, 2005 14.27 14.35 14.10 14.25 918,925 -0.06(-0.44%)
May 18, 2005 14.19 14.53 14.19 14.31 1,492,766 +0.21(+1.47%)
May 17, 2005 14.22 14.47 13.99 14.11 1,766,041 -0.02(-0.11%)
May 16, 2005 14.07 14.12 13.95 14.12 986,835 +0.05(+0.34%)
May 13, 2005 14.20 14.29 13.91 14.07 924,961 -0.07(-0.51%)
May 12, 2005 14.58 14.58 14.12 14.15 1,253,320 -0.42(-2.89%)
May 11, 2005 14.64 14.75 14.38 14.57 944,077 -0.14(-0.97%)
May 10, 2005 14.87 14.89 14.59 14.71 1,759,125 -0.14(-0.96%)
May 09, 2005 14.84 14.99 14.68 14.85 981,679 +0.06(+0.38%)
May 06, 2005 14.59 15.90 14.59 14.80 3,616,468 +0.27(+1.86%)
May 05, 2005 14.63 14.72 14.44 14.53 1,742,021 -0.09(-0.60%)
May 04, 2005 14.11 14.83 14.06 14.62 1,808,674 +0.62(+4.43%)
May 03, 2005 13.88 14.24 13.67 13.99 1,477,549 -0.06(-0.45%)
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.