Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.98 16.16 15.15 15.25 104,900 -0.79(-4.93%)
Jul 28, 2005 15.97 16.05 15.95 16.04 52,800 +0.08(+0.50%)
Jul 27, 2005 16.25 16.25 15.94 15.96 44,400 -0.24(-1.48%)
Jul 26, 2005 16.16 16.37 16.00 16.20 29,900 +0.11(+0.68%)
Jul 25, 2005 16.23 16.34 15.85 16.09 32,800 -0.14(-0.86%)
Jul 22, 2005 15.48 16.25 15.48 16.23 53,400 +0.88(+5.73%)
Jul 21, 2005 16.15 16.15 15.31 15.35 50,600 -0.81(-5.01%)
Jul 20, 2005 15.62 16.21 15.53 16.16 45,700 +0.48(+3.06%)
Jul 19, 2005 15.50 15.70 15.45 15.68 68,500 -0.02(-0.13%)
Jul 18, 2005 16.42 16.47 15.70 15.70 48,000 -0.79(-4.79%)
Jul 15, 2005 16.08 16.50 15.98 16.49 31,500 +0.40(+2.49%)
Jul 14, 2005 16.38 16.54 15.93 16.09 46,500 -0.21(-1.29%)
Jul 13, 2005 16.74 16.74 16.23 16.30 37,700 -0.40(-2.40%)
Jul 12, 2005 16.51 16.81 16.51 16.70 50,700 +0.22(+1.33%)
Jul 11, 2005 16.30 16.98 16.26 16.48 60,600 +0.17(+1.04%)
Jul 08, 2005 15.92 16.40 15.61 16.31 64,000 +0.37(+2.32%)
Jul 07, 2005 15.80 15.97 15.58 15.94 20,800 -0.01(-0.06%)
Jul 06, 2005 16.03 16.05 15.83 15.95 49,700 -0.13(-0.81%)
Jul 05, 2005 15.89 16.20 15.89 16.08 52,400 +0.11(+0.69%)
Jul 01, 2005 15.93 15.99 15.85 15.97 56,900 +0.16(+1.01%)
Jun 30, 2005 15.69 16.15 15.54 15.81 80,500 +0.22(+1.41%)
Jun 29, 2005 15.20 15.62 15.19 15.59 57,600 +0.24(+1.56%)
Jun 28, 2005 15.24 15.60 15.05 15.35 104,500 +0.17(+1.12%)
Jun 27, 2005 15.16 15.29 15.12 15.18 83,300 +0.03(+0.20%)
Jun 24, 2005 15.32 15.45 15.15 15.15 225,700 -0.17(-1.11%)
Jun 23, 2005 15.63 15.74 15.27 15.32 69,300 -0.32(-2.05%)
Jun 22, 2005 15.60 15.70 15.46 15.64 67,600 +0.09(+0.58%)
Jun 21, 2005 15.50 15.72 15.47 15.55 66,800 -0.09(-0.58%)
Jun 20, 2005 15.50 15.81 15.50 15.64 58,100 +0.11(+0.71%)
Jun 17, 2005 15.95 15.98 15.53 15.53 96,000 -0.34(-2.14%)
Jun 16, 2005 15.51 15.90 15.39 15.87 94,600 +0.36(+2.32%)
Jun 15, 2005 15.90 15.97 15.31 15.51 61,100 -0.28(-1.77%)
Jun 14, 2005 15.20 15.79 15.18 15.79 86,300 +0.53(+3.47%)
Jun 13, 2005 14.78 15.32 14.54 15.26 85,000 +0.54(+3.67%)
Jun 10, 2005 14.87 14.87 14.55 14.72 33,000 -0.11(-0.74%)
Jun 09, 2005 14.41 14.83 14.33 14.83 38,300 +0.44(+3.06%)
Jun 08, 2005 14.41 14.56 14.30 14.39 26,800 -0.02(-0.14%)
Jun 07, 2005 14.60 14.93 14.33 14.41 69,700 -0.14(-0.96%)
Jun 06, 2005 14.57 14.58 14.34 14.55 64,400 +0.02(+0.14%)
Jun 03, 2005 14.25 14.64 14.18 14.53 62,300 +0.28(+1.96%)
Jun 02, 2005 14.50 14.51 14.10 14.25 99,000 -0.58(-3.91%)
Jun 01, 2005 14.17 14.83 14.15 14.83 58,200 +0.67(+4.73%)
May 31, 2005 14.09 14.33 14.08 14.16 64,600 +0.21(+1.51%)
May 27, 2005 13.96 14.03 13.80 13.95 35,000 -0.08(-0.57%)
May 26, 2005 13.95 14.07 13.80 14.03 54,100 +0.11(+0.79%)
May 25, 2005 14.07 14.15 13.81 13.92 58,700 -0.38(-2.66%)
May 24, 2005 14.41 14.41 14.14 14.30 93,800 +0.04(+0.28%)
May 23, 2005 14.25 14.60 14.21 14.26 75,200 +0.06(+0.42%)
May 20, 2005 14.11 14.25 14.05 14.20 48,700 +0.19(+1.36%)
May 19, 2005 13.90 14.11 13.81 14.01 59,000 +0.21(+1.52%)
May 18, 2005 14.02 14.08 13.80 13.80 71,500 -0.12(-0.86%)
May 17, 2005 13.63 14.05 13.58 13.92 97,700 +0.22(+1.61%)
May 16, 2005 13.20 13.84 13.20 13.70 102,400 +0.60(+4.58%)
May 13, 2005 13.02 13.37 12.88 13.10 75,500 +0.13(+1.00%)
May 12, 2005 12.92 13.29 12.88 12.97 81,300 +0.15(+1.17%)
May 11, 2005 12.75 13.12 12.73 12.82 72,400 +0.12(+0.94%)
May 10, 2005 12.93 12.95 12.50 12.70 59,300 -0.11(-0.86%)
May 09, 2005 12.80 12.81 12.51 12.81 60,900 +0.16(+1.26%)
May 06, 2005 12.66 12.79 12.50 12.65 57,600 +0.09(+0.72%)
May 05, 2005 12.80 12.85 12.50 12.56 53,300 -0.04(-0.32%)
May 04, 2005 12.48 12.75 12.48 12.60 58,600 +0.17(+1.37%)
May 03, 2005 12.29 12.64 12.28 12.43 57,100 +0.09(+0.73%)
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.