Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 23.91 24.64 23.87 24.42 128,660 +0.67(+2.82%)
Aug 30, 2005 23.69 23.92 23.50 23.75 68,090 -0.10(-0.42%)
Aug 29, 2005 23.49 23.90 23.12 23.85 88,680 +0.24(+1.02%)
Aug 26, 2005 24.13 24.16 23.30 23.61 137,214 -0.55(-2.28%)
Aug 25, 2005 24.46 24.66 24.16 24.16 139,981 -0.30(-1.23%)
Aug 24, 2005 24.71 24.86 24.33 24.46 300,349 -0.32(-1.29%)
Aug 23, 2005 23.73 24.84 23.59 24.78 177,704 +1.05(+4.42%)
Aug 22, 2005 23.94 24.21 23.47 23.73 107,713 -0.27(-1.12%)
Aug 19, 2005 23.61 24.29 23.61 24.00 92,412 +0.26(+1.10%)
Aug 18, 2005 24.01 24.12 23.43 23.74 110,242 -0.44(-1.82%)
Aug 17, 2005 23.33 24.70 23.33 24.18 221,192 +0.79(+3.38%)
Aug 16, 2005 23.37 23.84 23.10 23.39 95,077 -0.10(-0.43%)
Aug 15, 2005 23.44 24.28 23.15 23.49 96,731 -0.01(-0.04%)
Aug 12, 2005 24.28 24.28 23.28 23.50 120,530 -0.90(-3.69%)
Aug 11, 2005 23.93 24.41 23.28 24.40 114,461 +0.60(+2.52%)
Aug 10, 2005 24.44 24.47 23.29 23.80 142,507 -0.53(-2.18%)
Aug 09, 2005 24.30 24.92 24.24 24.33 245,544 +0.17(+0.70%)
Aug 08, 2005 24.44 24.59 24.11 24.16 89,212 -0.08(-0.33%)
Aug 05, 2005 24.40 24.80 23.71 24.24 159,802 -0.32(-1.30%)
Aug 04, 2005 25.03 25.03 24.50 24.56 116,272 -0.53(-2.11%)
Aug 03, 2005 25.65 25.65 24.76 25.09 153,839 -0.56(-2.18%)
Aug 02, 2005 24.88 25.66 24.60 25.65 157,608 +0.89(+3.59%)
Aug 01, 2005 24.76 25.00 24.64 24.76 119,300 +0.15(+0.61%)
Jul 29, 2005 24.98 25.00 24.42 24.61 161,631 -0.37(-1.48%)
Jul 28, 2005 24.80 25.02 24.69 24.98 114,478 +0.18(+0.73%)
Jul 27, 2005 25.14 25.26 24.56 24.80 224,837 -0.34(-1.35%)
Jul 26, 2005 25.45 25.60 25.01 25.14 185,268 -0.30(-1.18%)
Jul 25, 2005 25.55 25.82 25.12 25.44 285,884 -0.26(-1.01%)
Jul 22, 2005 25.09 25.91 25.05 25.70 497,082 +0.30(+1.18%)
Jul 21, 2005 23.90 25.50 23.90 25.40 1,125,511 +3.06(+13.70%)
Jul 20, 2005 21.22 22.34 21.09 22.34 318,071 +1.01(+4.74%)
Jul 19, 2005 21.27 21.58 21.11 21.33 117,345 +0.30(+1.43%)
Jul 18, 2005 21.70 21.70 20.91 21.03 118,606 -0.68(-3.13%)
Jul 15, 2005 21.60 21.94 21.35 21.71 95,253 +0.13(+0.60%)
Jul 14, 2005 21.50 22.00 21.45 21.58 137,002 +0.18(+0.84%)
Jul 13, 2005 21.53 21.57 21.17 21.40 77,668 -0.13(-0.60%)
Jul 12, 2005 21.40 21.67 21.04 21.53 141,163 +0.16(+0.75%)
Jul 11, 2005 20.75 21.38 20.75 21.37 212,505 +0.52(+2.49%)
Jul 08, 2005 20.35 20.85 20.29 20.85 101,992 +0.41(+2.01%)
Jul 07, 2005 20.08 20.44 20.03 20.44 81,134 -0.03(-0.15%)
Jul 06, 2005 20.50 20.70 20.33 20.47 126,293 +0.00(+0.00%)
Jul 05, 2005 19.95 20.55 19.74 20.47 162,600 +0.42(+2.09%)
Jul 01, 2005 20.01 20.36 19.77 20.05 74,500 +0.00(+0.00%)
Jun 30, 2005 20.30 20.71 20.01 20.05 84,860 -0.20(-0.99%)
Jun 29, 2005 20.26 20.45 19.99 20.25 100,356 +0.00(+0.00%)
Jun 28, 2005 19.92 20.25 19.80 20.25 115,361 +0.38(+1.92%)
Jun 27, 2005 19.70 19.94 19.20 19.87 159,529 +0.04(+0.19%)
Jun 24, 2005 19.59 19.98 19.59 19.83 293,763 +0.24(+1.23%)
Jun 23, 2005 18.91 19.81 18.91 19.59 156,990 +0.59(+3.11%)
Jun 22, 2005 18.27 19.21 18.27 19.00 139,370 +0.76(+4.17%)
Jun 21, 2005 17.89 18.33 17.83 18.24 171,828 +0.26(+1.45%)
Jun 20, 2005 18.45 18.55 17.85 17.98 131,995 -0.54(-2.92%)
Jun 17, 2005 18.94 18.94 18.40 18.52 168,454 -0.29(-1.54%)
Jun 16, 2005 18.75 18.95 18.64 18.81 68,565 -0.09(-0.48%)
Jun 15, 2005 19.05 19.05 18.54 18.90 105,138 -0.15(-0.79%)
Jun 14, 2005 18.80 19.09 18.80 19.05 75,270 +0.14(+0.74%)
Jun 13, 2005 18.52 19.06 18.52 18.91 69,361 +0.25(+1.34%)
Jun 10, 2005 18.96 19.00 18.39 18.66 118,965 -0.42(-2.20%)
Jun 09, 2005 18.81 19.18 18.49 19.08 146,351 +0.20(+1.06%)
Jun 08, 2005 19.02 19.17 18.78 18.88 69,597 -0.19(-1.00%)
Jun 07, 2005 19.33 19.70 18.93 19.07 95,189 -0.21(-1.09%)
Jun 06, 2005 19.09 19.45 18.89 19.28 77,869 +0.31(+1.63%)
Jun 03, 2005 19.55 19.55 18.89 18.97 109,595 -0.61(-3.12%)
Jun 02, 2005 19.39 19.68 19.22 19.58 99,463 +0.16(+0.82%)
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.