Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.77 10.86 10.56 10.69 11,806,800 -0.08(-0.72%)
Aug 30, 2005 10.93 10.93 10.59 10.77 14,830,602 -0.18(-1.67%)
Aug 29, 2005 10.93 11.07 10.78 10.95 8,688,473 +0.02(+0.23%)
Aug 26, 2005 11.00 11.10 10.92 10.93 7,823,884 -0.08(-0.69%)
Aug 25, 2005 10.96 11.20 10.95 11.00 6,390,537 +0.04(+0.38%)
Aug 24, 2005 11.08 11.15 10.93 10.96 7,807,108 -0.17(-1.49%)
Aug 23, 2005 11.14 11.17 10.99 11.13 6,236,008 -0.02(-0.15%)
Aug 22, 2005 11.20 11.28 11.06 11.14 6,677,336 -0.07(-0.62%)
Aug 19, 2005 11.50 11.50 11.19 11.21 6,995,749 -0.29(-2.49%)
Aug 18, 2005 11.35 11.51 11.27 11.50 5,689,511 +0.14(+1.21%)
Aug 17, 2005 11.27 11.45 11.22 11.36 6,153,743 +0.12(+1.03%)
Aug 16, 2005 11.56 11.56 11.25 11.25 9,266,908 -0.35(-3.06%)
Aug 15, 2005 11.60 11.74 11.47 11.60 5,704,996 -0.01(-0.09%)
Aug 12, 2005 11.41 11.69 11.37 11.61 7,359,006 +0.21(+1.85%)
Aug 11, 2005 11.45 11.61 11.35 11.40 6,387,311 -0.02(-0.18%)
Aug 10, 2005 11.42 11.74 11.36 11.42 10,930,919 +0.14(+1.28%)
Aug 09, 2005 11.32 11.42 11.22 11.28 9,369,175 -0.04(-0.37%)
Aug 08, 2005 11.43 11.55 11.30 11.32 5,303,026 -0.05(-0.48%)
Aug 05, 2005 11.57 11.60 11.28 11.37 6,621,202 -0.20(-1.70%)
Aug 04, 2005 11.64 11.82 11.52 11.57 10,385,390 -0.27(-2.29%)
Aug 03, 2005 11.94 11.95 11.81 11.84 4,142,606 -0.09(-0.78%)
Aug 02, 2005 11.98 11.98 11.85 11.93 4,649,423 -0.05(-0.39%)
Aug 01, 2005 11.71 12.10 11.71 11.98 10,790,585 +0.22(+1.88%)
Jul 29, 2005 11.85 11.89 11.74 11.76 5,362,386 -0.06(-0.48%)
Jul 28, 2005 11.74 11.90 11.71 11.82 5,537,562 +0.07(+0.62%)
Jul 27, 2005 11.77 11.77 11.62 11.74 5,829,522 -0.03(-0.24%)
Jul 26, 2005 11.72 11.80 11.64 11.77 5,464,330 +0.07(+0.58%)
Jul 25, 2005 11.76 11.97 11.70 11.70 5,471,750 -0.04(-0.32%)
Jul 22, 2005 11.61 11.77 11.59 11.74 5,727,901 +0.12(+1.07%)
Jul 21, 2005 11.90 11.90 11.57 11.62 7,222,865 -0.30(-2.48%)
Jul 20, 2005 11.61 11.94 11.56 11.91 7,231,253 +0.11(+0.93%)
Jul 19, 2005 11.70 11.81 11.61 11.80 7,569,669 +0.21(+1.78%)
Jul 18, 2005 11.45 11.67 11.44 11.60 4,806,533 +0.16(+1.40%)
Jul 15, 2005 11.40 11.46 11.29 11.44 7,470,628 -0.05(-0.42%)
Jul 14, 2005 11.58 11.68 11.48 11.48 6,179,874 -0.10(-0.86%)
Jul 13, 2005 11.84 11.85 11.51 11.58 7,274,160 -0.24(-2.04%)
Jul 12, 2005 11.71 11.84 11.64 11.83 5,506,269 +0.14(+1.17%)
Jul 11, 2005 11.77 11.78 11.62 11.69 4,783,305 -0.01(-0.05%)
Jul 08, 2005 11.73 11.80 11.62 11.70 6,226,653 -0.02(-0.19%)
Jul 07, 2005 11.58 11.78 11.50 11.72 8,458,453 -0.03(-0.28%)
Jul 06, 2005 11.73 11.88 11.69 11.75 9,664,361 +0.03(+0.29%)
Jul 05, 2005 11.30 11.74 11.29 11.72 8,778,480 +0.35(+3.04%)
Jul 01, 2005 11.43 11.44 11.30 11.37 4,397,144 +0.01(+0.11%)
Jun 30, 2005 11.49 11.60 11.35 11.36 5,199,792 -0.14(-1.20%)
Jun 29, 2005 11.56 11.67 11.44 11.50 4,682,652 -0.04(-0.38%)
Jun 28, 2005 11.20 11.55 11.20 11.54 6,601,523 +0.38(+3.36%)
Jun 27, 2005 11.10 11.29 11.10 11.16 6,433,121 -0.02(-0.17%)
Jun 24, 2005 11.19 11.23 11.01 11.18 5,406,261 -0.04(-0.35%)
Jun 23, 2005 11.34 11.46 11.18 11.22 4,630,067 -0.12(-1.02%)
Jun 22, 2005 11.30 11.36 11.24 11.34 4,241,324 +0.06(+0.54%)
Jun 21, 2005 11.30 11.38 11.15 11.28 3,736,443 +0.02(+0.22%)
Jun 20, 2005 11.28 11.33 11.20 11.25 4,463,601 -0.09(-0.75%)
Jun 17, 2005 11.40 11.44 11.24 11.34 5,416,907 +0.02(+0.16%)
Jun 16, 2005 11.32 11.54 11.31 11.32 5,688,865 -0.02(-0.16%)
Jun 15, 2005 11.55 11.55 11.24 11.34 10,383,131 -0.21(-1.81%)
Jun 14, 2005 11.08 11.70 11.06 11.55 13,892,459 +0.44(+3.92%)
Jun 13, 2005 11.04 11.23 11.00 11.11 6,891,547 +0.11(+1.01%)
Jun 10, 2005 10.86 11.03 10.86 11.00 8,589,110 +0.12(+1.10%)
Jun 09, 2005 10.61 10.90 10.54 10.88 6,035,669 +0.25(+2.35%)
Jun 08, 2005 10.68 10.72 10.58 10.63 3,588,689 -0.07(-0.68%)
Jun 07, 2005 10.58 10.86 10.55 10.70 6,753,471 +0.12(+1.14%)
Jun 06, 2005 10.50 10.60 10.38 10.58 5,271,733 +0.06(+0.56%)
Jun 03, 2005 10.66 10.82 10.50 10.52 8,392,964 -0.18(-1.72%)
Jun 02, 2005 10.58 10.71 10.56 10.71 14,257,973 +0.22(+2.05%)
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.