Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 18.67 19.13 18.60 19.13 3,660,105 +0.41(+2.17%)
Aug 30, 2005 18.88 18.90 18.55 18.72 2,993,104 -0.23(-1.22%)
Aug 29, 2005 18.79 19.01 18.76 18.95 3,284,322 +0.04(+0.19%)
Aug 26, 2005 19.01 19.07 18.87 18.92 3,282,642 -0.16(-0.82%)
Aug 25, 2005 19.14 19.20 18.97 19.07 2,208,216 -0.03(-0.17%)
Aug 24, 2005 19.28 19.42 19.07 19.11 2,552,637 -0.23(-1.20%)
Aug 23, 2005 19.22 19.38 19.13 19.34 4,032,248 +0.08(+0.43%)
Aug 22, 2005 19.46 19.46 19.20 19.26 2,941,581 -0.17(-0.90%)
Aug 19, 2005 19.58 19.58 19.39 19.43 2,562,158 -0.04(-0.18%)
Aug 18, 2005 19.61 19.61 19.43 19.47 2,051,686 -0.15(-0.76%)
Aug 17, 2005 19.57 19.73 19.48 19.62 2,474,512 -0.10(-0.49%)
Aug 16, 2005 19.91 19.96 19.71 19.71 2,758,450 -0.18(-0.90%)
Aug 15, 2005 19.97 20.02 19.79 19.89 1,814,791 -0.08(-0.39%)
Aug 12, 2005 20.03 20.07 19.88 19.97 1,746,747 -0.14(-0.69%)
Aug 11, 2005 19.94 20.11 19.86 20.11 2,016,124 +0.17(+0.86%)
Aug 10, 2005 19.81 20.11 19.79 19.94 3,656,745 +0.12(+0.63%)
Aug 09, 2005 20.08 20.14 19.77 19.81 3,262,761 -0.26(-1.30%)
Aug 08, 2005 20.13 20.14 20.00 20.07 3,138,433 +0.07(+0.34%)
Aug 05, 2005 20.13 20.29 19.96 20.01 2,514,835 -0.12(-0.60%)
Aug 04, 2005 20.11 20.27 20.09 20.13 2,015,284 -0.11(-0.55%)
Aug 03, 2005 20.13 20.37 19.99 20.24 4,475,516 -0.00(-0.02%)
Aug 02, 2005 19.77 20.28 19.75 20.24 5,033,590 +0.36(+1.81%)
Aug 01, 2005 20.00 20.02 19.75 19.88 3,635,744 +0.08(+0.40%)
Jul 29, 2005 20.16 20.16 19.79 19.80 3,002,905 -0.31(-1.56%)
Jul 28, 2005 19.97 20.14 19.89 20.12 4,225,460 +0.15(+0.77%)
Jul 27, 2005 19.86 19.98 19.66 19.96 4,397,951 +0.25(+1.29%)
Jul 26, 2005 19.70 19.97 19.55 19.71 5,377,451 +0.12(+0.62%)
Jul 25, 2005 19.61 19.86 19.54 19.59 3,799,274 +0.03(+0.15%)
Jul 22, 2005 19.64 19.73 19.47 19.56 4,565,401 -0.12(-0.60%)
Jul 21, 2005 18.95 19.68 18.91 19.68 8,796,462 +0.73(+3.86%)
Jul 20, 2005 18.63 18.95 18.50 18.95 2,899,298 +0.32(+1.71%)
Jul 19, 2005 18.66 18.73 18.51 18.63 4,330,187 +0.07(+0.38%)
Jul 18, 2005 18.76 18.82 18.56 18.56 3,204,517 -0.11(-0.61%)
Jul 15, 2005 18.57 18.69 18.39 18.67 3,632,384 +0.10(+0.52%)
Jul 14, 2005 18.78 18.87 18.50 18.57 5,052,911 -0.06(-0.31%)
Jul 13, 2005 18.66 18.71 18.57 18.63 3,346,486 +0.06(+0.33%)
Jul 12, 2005 18.97 19.02 18.41 18.57 6,209,943 -0.38(-2.00%)
Jul 11, 2005 18.96 19.05 18.86 18.95 3,909,321 +0.06(+0.32%)
Jul 08, 2005 18.48 18.94 18.46 18.89 3,149,074 +0.40(+2.18%)
Jul 07, 2005 18.36 18.53 18.23 18.48 4,996,348 -0.05(-0.27%)
Jul 06, 2005 18.63 18.70 18.51 18.53 5,164,078 -0.20(-1.09%)
Jul 05, 2005 18.86 18.96 18.72 18.74 5,135,516 -0.13(-0.68%)
Jul 01, 2005 18.78 19.07 18.71 18.87 5,587,464 +0.18(+0.94%)
Jun 30, 2005 18.68 18.76 18.62 18.69 5,838,080 +0.03(+0.15%)
Jun 29, 2005 18.81 18.83 18.64 18.66 4,287,344 -0.14(-0.74%)
Jun 28, 2005 18.73 19.00 18.71 18.80 4,579,962 +0.14(+0.77%)
Jun 27, 2005 18.50 18.67 18.41 18.66 3,746,071 +0.16(+0.85%)
Jun 24, 2005 18.87 18.87 18.46 18.50 7,650,351 -0.35(-1.84%)
Jun 23, 2005 19.36 19.40 18.82 18.85 4,826,937 -0.47(-2.46%)
Jun 22, 2005 19.61 19.62 19.25 19.32 3,429,931 -0.19(-0.97%)
Jun 21, 2005 19.55 19.60 19.45 19.51 2,246,858 -0.04(-0.20%)
Jun 20, 2005 19.55 19.61 19.40 19.55 2,168,733 -0.05(-0.27%)
Jun 17, 2005 19.50 19.64 19.30 19.61 5,172,759 +0.29(+1.50%)
Jun 16, 2005 19.27 19.43 19.20 19.32 2,654,563 +0.01(+0.06%)
Jun 15, 2005 19.48 19.55 18.98 19.31 4,791,935 -0.17(-0.90%)
Jun 14, 2005 19.45 19.58 19.35 19.48 2,450,151 -0.04(-0.22%)
Jun 13, 2005 19.36 19.68 19.31 19.52 3,262,761 +0.09(+0.44%)
Jun 10, 2005 19.29 19.63 19.28 19.44 2,894,818 -0.03(-0.13%)
Jun 09, 2005 19.64 19.66 19.41 19.46 4,234,421 -0.25(-1.25%)
Jun 08, 2005 19.87 19.92 19.65 19.71 1,681,783 -0.05(-0.25%)
Jun 07, 2005 19.85 20.00 19.74 19.76 2,792,332 -0.06(-0.31%)
Jun 06, 2005 19.75 19.85 19.65 19.82 2,510,354 +0.12(+0.62%)
Jun 03, 2005 19.90 19.91 19.60 19.70 2,238,178 -0.20(-1.02%)
Jun 02, 2005 19.80 19.92 19.70 19.90 3,223,278 +0.12(+0.60%)
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.