Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 16.77 16.92 16.65 16.90 2,869,720 +0.13(+0.78%)
Aug 30, 2005 16.88 16.89 16.57 16.77 6,285,187 -0.24(-1.44%)
Aug 29, 2005 16.96 17.09 16.90 17.02 2,285,925 -0.06(-0.35%)
Aug 26, 2005 17.11 17.15 16.97 17.08 2,922,474 -0.03(-0.19%)
Aug 25, 2005 17.07 17.25 17.04 17.11 2,730,833 +0.04(+0.21%)
Aug 24, 2005 16.95 17.19 16.88 17.07 5,100,091 +0.14(+0.81%)
Aug 23, 2005 17.03 17.10 16.86 16.93 4,754,156 -0.05(-0.27%)
Aug 22, 2005 17.36 17.36 16.86 16.98 5,760,916 -0.23(-1.33%)
Aug 19, 2005 17.39 17.46 17.17 17.21 4,457,940 -0.09(-0.50%)
Aug 18, 2005 17.10 17.43 17.04 17.29 5,908,907 +0.17(+0.98%)
Aug 17, 2005 17.35 17.40 17.04 17.13 6,641,159 -0.18(-1.04%)
Aug 16, 2005 17.60 17.60 17.27 17.31 3,246,234 -0.29(-1.67%)
Aug 15, 2005 17.49 17.71 17.46 17.60 3,677,135 +0.13(+0.72%)
Aug 12, 2005 17.50 17.66 17.34 17.47 3,261,873 -0.08(-0.46%)
Aug 11, 2005 17.78 17.82 17.39 17.56 4,365,971 -0.16(-0.89%)
Aug 10, 2005 18.04 18.04 17.68 17.71 6,047,794 -0.21(-1.19%)
Aug 09, 2005 18.15 18.16 17.92 17.93 2,199,558 -0.13(-0.72%)
Aug 08, 2005 18.21 18.32 18.04 18.06 3,080,269 -0.15(-0.85%)
Aug 05, 2005 18.25 18.25 18.04 18.21 1,917,115 -0.04(-0.20%)
Aug 04, 2005 18.46 18.58 18.23 18.25 3,137,458 -0.37(-1.98%)
Aug 03, 2005 18.44 19.06 18.37 18.62 7,909,821 +0.23(+1.27%)
Aug 02, 2005 17.75 18.39 17.13 18.39 10,840,933 +0.64(+3.58%)
Aug 01, 2005 17.95 18.06 17.70 17.75 4,359,202 -0.20(-1.12%)
Jul 29, 2005 18.06 18.17 17.93 17.95 1,994,145 -0.15(-0.83%)
Jul 28, 2005 18.05 18.12 17.94 18.10 3,647,024 +0.11(+0.60%)
Jul 27, 2005 18.10 18.11 17.87 17.99 7,636,715 -0.09(-0.47%)
Jul 26, 2005 18.25 18.26 17.93 18.08 3,757,667 -0.18(-0.97%)
Jul 25, 2005 18.46 18.51 18.11 18.26 4,334,692 -0.30(-1.62%)
Jul 22, 2005 18.49 18.65 18.40 18.56 3,871,578 -0.03(-0.16%)
Jul 21, 2005 18.89 18.89 18.42 18.59 5,043,836 -0.36(-1.89%)
Jul 20, 2005 18.74 18.96 18.62 18.94 3,411,031 +0.12(+0.64%)
Jul 19, 2005 18.85 18.90 18.74 18.82 2,315,104 -0.01(-0.03%)
Jul 18, 2005 18.85 18.94 18.78 18.83 3,184,610 -0.13(-0.67%)
Jul 15, 2005 18.76 18.96 18.74 18.96 3,121,819 +0.19(+1.04%)
Jul 14, 2005 18.69 18.83 18.64 18.76 4,064,620 +0.11(+0.59%)
Jul 13, 2005 18.70 18.74 18.59 18.65 2,576,072 +0.01(+0.06%)
Jul 12, 2005 18.58 18.66 18.46 18.64 2,401,004 -0.01(-0.07%)
Jul 11, 2005 18.62 18.68 18.53 18.65 2,934,145 +0.18(+0.99%)
Jul 08, 2005 18.27 18.47 18.17 18.47 2,320,706 +0.20(+1.10%)
Jul 07, 2005 18.28 18.33 18.15 18.27 2,890,028 -0.06(-0.33%)
Jul 06, 2005 18.62 18.63 18.28 18.33 2,912,203 -0.24(-1.30%)
Jul 05, 2005 18.42 18.75 18.41 18.57 3,843,800 +0.15(+0.81%)
Jul 01, 2005 18.46 18.55 18.27 18.42 3,309,258 -0.13(-0.68%)
Jun 30, 2005 18.67 18.69 18.51 18.55 5,088,186 -0.15(-0.82%)
Jun 29, 2005 18.88 18.88 18.66 18.70 3,518,640 -0.15(-0.77%)
Jun 28, 2005 18.39 18.90 18.38 18.85 6,660,300 +0.48(+2.60%)
Jun 27, 2005 19.07 19.07 18.12 18.37 17,419,534 -0.77(-4.01%)
Jun 24, 2005 19.27 19.31 19.08 19.14 6,158,671 -0.16(-0.83%)
Jun 23, 2005 19.21 19.48 19.18 19.30 4,799,907 +0.15(+0.79%)
Jun 22, 2005 19.20 19.25 19.02 19.15 3,915,929 +0.12(+0.61%)
Jun 21, 2005 18.93 19.08 18.91 19.03 2,320,939 +0.10(+0.53%)
Jun 20, 2005 18.93 18.99 18.88 18.93 2,924,341 +0.00(+0.00%)
Jun 17, 2005 18.91 19.03 18.87 18.93 5,706,528 +0.05(+0.26%)
Jun 16, 2005 18.77 19.06 18.77 18.88 4,637,911 +0.11(+0.58%)
Jun 15, 2005 18.73 18.83 18.61 18.77 4,129,279 +0.23(+1.26%)
Jun 14, 2005 18.64 18.70 18.42 18.54 2,234,572 -0.13(-0.68%)
Jun 13, 2005 18.58 18.78 18.57 18.67 5,749,245 +0.25(+1.37%)
Jun 10, 2005 18.34 18.45 18.31 18.41 2,704,222 +0.07(+0.36%)
Jun 09, 2005 18.14 18.40 18.01 18.35 2,946,283 +0.16(+0.86%)
Jun 08, 2005 18.17 18.23 18.10 18.19 3,164,068 +0.03(+0.14%)
Jun 07, 2005 18.10 18.29 18.06 18.16 2,448,156 +0.10(+0.56%)
Jun 06, 2005 17.94 18.09 17.87 18.06 1,496,250 +0.12(+0.69%)
Jun 03, 2005 17.95 18.05 17.89 17.94 1,674,820 -0.02(-0.08%)
Jun 02, 2005 17.75 18.04 17.72 17.95 2,547,361 +0.15(+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.