Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.76 10.92 10.75 10.90 2,385,232 +0.08(+0.70%)
Aug 30, 2005 10.63 10.86 10.61 10.83 2,066,200 +0.10(+0.90%)
Aug 29, 2005 10.78 10.79 10.50 10.73 2,042,670 -0.05(-0.45%)
Aug 26, 2005 10.74 10.95 10.74 10.78 1,796,539 -0.01(-0.06%)
Aug 25, 2005 10.67 10.83 10.65 10.79 1,161,795 +0.16(+1.50%)
Aug 24, 2005 10.87 11.01 10.56 10.63 2,480,076 -0.22(-2.04%)
Aug 23, 2005 10.89 11.04 10.85 10.85 2,180,676 +0.03(+0.32%)
Aug 22, 2005 10.60 10.92 10.57 10.81 2,372,673 +0.20(+1.89%)
Aug 19, 2005 10.63 10.74 10.53 10.61 2,155,558 +0.01(+0.07%)
Aug 18, 2005 10.57 10.73 10.48 10.61 1,952,302 +0.04(+0.39%)
Aug 17, 2005 10.53 10.62 10.37 10.56 2,084,245 +0.02(+0.20%)
Aug 16, 2005 10.63 10.63 10.49 10.54 1,825,555 -0.11(-1.04%)
Aug 15, 2005 10.67 10.80 10.56 10.65 1,098,422 -0.03(-0.26%)
Aug 12, 2005 10.81 10.81 10.56 10.68 1,475,342 -0.18(-1.66%)
Aug 11, 2005 10.76 10.99 10.71 10.86 2,090,452 +0.15(+1.36%)
Aug 10, 2005 10.56 11.08 10.56 10.72 2,913,295 +0.22(+2.11%)
Aug 09, 2005 10.54 10.62 10.24 10.49 3,498,957 -0.05(-0.46%)
Aug 08, 2005 10.92 11.03 10.49 10.54 3,162,890 -0.33(-3.06%)
Aug 05, 2005 11.17 11.18 10.67 10.88 3,580,375 -0.28(-2.54%)
Aug 04, 2005 11.20 11.23 11.12 11.16 1,745,725 -0.01(-0.12%)
Aug 03, 2005 11.22 11.29 11.12 11.17 1,665,317 -0.12(-1.04%)
Aug 02, 2005 11.17 11.35 11.16 11.29 2,245,782 +0.17(+1.56%)
Aug 01, 2005 11.10 11.25 11.04 11.12 1,893,692 +0.00(+0.00%)
Jul 29, 2005 11.13 11.19 11.04 11.12 1,689,714 -0.04(-0.37%)
Jul 28, 2005 10.90 11.19 10.74 11.16 2,716,679 +0.15(+1.32%)
Jul 27, 2005 11.12 11.14 10.92 11.01 2,276,819 -0.02(-0.19%)
Jul 26, 2005 11.17 11.27 11.03 11.04 3,067,470 -0.07(-0.62%)
Jul 25, 2005 11.18 11.26 11.02 11.10 1,730,711 -0.14(-1.23%)
Jul 22, 2005 11.19 11.25 11.10 11.24 2,635,405 -0.02(-0.18%)
Jul 21, 2005 11.29 11.37 10.97 11.26 3,213,416 -0.21(-1.81%)
Jul 20, 2005 11.35 11.49 11.26 11.47 1,342,676 +0.03(+0.24%)
Jul 19, 2005 11.55 11.58 11.35 11.44 3,383,470 -0.05(-0.42%)
Jul 18, 2005 11.49 11.54 11.39 11.49 1,660,409 -0.06(-0.48%)
Jul 15, 2005 11.33 11.60 11.26 11.55 3,208,796 +0.26(+2.27%)
Jul 14, 2005 11.43 11.49 11.08 11.29 3,206,342 -0.05(-0.43%)
Jul 13, 2005 11.19 11.37 11.19 11.34 1,928,194 +0.13(+1.17%)
Jul 12, 2005 11.22 11.32 11.14 11.21 1,448,202 -0.02(-0.19%)
Jul 11, 2005 11.28 11.35 11.17 11.23 4,291,917 +0.08(+0.75%)
Jul 08, 2005 11.02 11.30 10.97 11.15 2,376,138 +0.17(+1.51%)
Jul 07, 2005 10.77 11.05 10.76 10.98 2,947,508 -0.07(-0.63%)
Jul 06, 2005 11.46 11.51 10.96 11.05 4,104,540 -0.38(-3.33%)
Jul 05, 2005 11.48 11.55 11.28 11.43 2,776,588 -0.06(-0.54%)
Jul 01, 2005 11.33 11.55 11.17 11.49 2,712,204 +0.15(+1.28%)
Jun 30, 2005 11.43 11.56 11.21 11.35 2,760,131 -0.01(-0.12%)
Jun 29, 2005 11.29 11.46 11.19 11.36 3,038,742 +0.06(+0.55%)
Jun 28, 2005 11.09 11.33 11.07 11.30 4,139,763 +0.25(+2.26%)
Jun 27, 2005 10.62 11.11 10.62 11.05 2,911,707 +0.42(+3.98%)
Jun 24, 2005 10.95 10.97 10.62 10.63 3,009,005 -0.35(-3.22%)
Jun 23, 2005 10.91 11.15 10.90 10.98 3,224,387 +0.08(+0.70%)
Jun 22, 2005 11.00 11.01 10.84 10.90 2,646,232 -0.03(-0.32%)
Jun 21, 2005 11.07 11.16 10.90 10.94 2,871,720 -0.15(-1.31%)
Jun 20, 2005 10.90 11.14 10.86 11.08 4,124,461 +0.11(+1.01%)
Jun 17, 2005 10.93 10.99 10.77 10.97 4,272,862 +0.20(+1.87%)
Jun 16, 2005 10.71 10.82 10.63 10.77 2,366,466 +0.09(+0.84%)
Jun 15, 2005 10.58 10.72 10.56 10.68 3,424,468 +0.07(+0.65%)
Jun 14, 2005 10.43 10.70 10.42 10.61 3,402,814 +0.20(+1.93%)
Jun 13, 2005 10.29 10.44 10.22 10.41 2,744,540 +0.13(+1.28%)
Jun 10, 2005 10.20 10.36 10.16 10.28 1,536,983 +0.08(+0.82%)
Jun 09, 2005 10.29 10.29 10.13 10.20 2,039,927 -0.08(-0.81%)
Jun 08, 2005 10.35 10.54 10.23 10.28 1,919,965 -0.07(-0.67%)
Jun 07, 2005 10.42 10.55 10.31 10.35 4,058,201 -0.04(-0.40%)
Jun 06, 2005 10.08 10.70 10.08 10.39 7,607,828 +0.42(+4.17%)
Jun 03, 2005 10.11 10.22 9.913 9.975 3,502,566 -0.12(-1.17%)
Jun 02, 2005 10.15 10.25 10.00 10.09 3,047,115 -0.15(-1.49%)
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.