Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 24.33 25.43 24.31 25.20 6,724,596 +0.91(+3.74%)
Aug 30, 2005 23.63 24.34 23.60 24.29 4,262,072 +0.74(+3.16%)
Aug 29, 2005 23.80 23.80 23.11 23.54 3,064,373 +0.35(+1.50%)
Aug 26, 2005 23.19 23.52 23.19 23.19 2,364,513 -0.14(-0.60%)
Aug 25, 2005 23.47 23.47 23.32 23.34 2,248,125 -0.23(-0.96%)
Aug 24, 2005 23.46 23.77 23.25 23.56 3,126,523 +0.20(+0.87%)
Aug 23, 2005 23.70 23.77 23.09 23.36 3,153,578 -0.25(-1.05%)
Aug 22, 2005 23.72 23.95 23.33 23.61 2,527,355 +0.02(+0.08%)
Aug 19, 2005 23.23 23.63 23.21 23.59 2,598,055 +0.49(+2.12%)
Aug 18, 2005 22.74 23.14 22.61 23.10 4,255,180 -0.05(-0.22%)
Aug 17, 2005 23.72 24.09 22.94 23.15 4,552,786 -0.72(-3.02%)
Aug 16, 2005 24.29 24.35 23.81 23.87 3,009,497 -0.53(-2.17%)
Aug 15, 2005 24.71 24.71 24.23 24.40 3,057,099 -0.45(-1.80%)
Aug 12, 2005 25.01 25.06 24.68 24.84 2,962,533 -0.10(-0.41%)
Aug 11, 2005 24.68 25.14 24.66 24.95 4,232,081 +0.33(+1.35%)
Aug 10, 2005 24.29 24.68 24.13 24.61 3,744,834 +0.46(+1.91%)
Aug 09, 2005 24.29 24.37 24.00 24.15 2,933,181 +0.09(+0.37%)
Aug 08, 2005 23.69 24.41 23.69 24.06 3,725,564 +0.57(+2.42%)
Aug 05, 2005 23.54 23.58 23.11 23.49 2,149,732 -0.13(-0.55%)
Aug 04, 2005 23.53 23.82 23.51 23.62 2,800,841 +0.02(+0.10%)
Aug 03, 2005 24.06 24.06 23.49 23.60 3,278,516 -0.16(-0.68%)
Aug 02, 2005 23.59 24.02 23.53 23.76 4,246,630 +0.38(+1.63%)
Aug 01, 2005 23.12 23.51 23.08 23.38 3,906,399 +0.51(+2.24%)
Jul 29, 2005 23.12 23.16 22.79 22.86 3,105,083 -0.25(-1.07%)
Jul 28, 2005 23.04 23.12 22.69 23.11 4,990,645 +0.43(+1.92%)
Jul 27, 2005 22.62 22.76 22.04 22.68 2,791,908 +0.08(+0.35%)
Jul 26, 2005 22.72 22.76 22.43 22.60 2,737,670 -0.12(-0.53%)
Jul 25, 2005 22.57 22.94 22.46 22.72 4,085,831 +0.23(+1.03%)
Jul 22, 2005 22.01 22.53 22.00 22.49 3,156,641 +0.58(+2.65%)
Jul 21, 2005 21.98 22.16 21.61 21.91 3,269,073 +0.00(+0.02%)
Jul 20, 2005 21.76 22.00 21.51 21.91 2,705,127 +0.11(+0.48%)
Jul 19, 2005 21.43 21.80 21.31 21.80 2,632,640 +0.37(+1.74%)
Jul 18, 2005 21.43 21.54 21.26 21.43 3,539,113 -0.21(-0.98%)
Jul 15, 2005 21.92 22.00 21.51 21.64 3,803,283 -0.18(-0.81%)
Jul 14, 2005 23.03 23.03 21.53 21.82 5,120,178 -0.78(-3.45%)
Jul 13, 2005 22.80 22.90 22.51 22.59 3,645,802 -0.01(-0.05%)
Jul 12, 2005 22.25 22.76 22.15 22.61 4,230,805 +0.50(+2.25%)
Jul 11, 2005 21.55 22.13 21.54 22.11 4,180,013 +0.12(+0.53%)
Jul 08, 2005 22.25 22.31 21.71 21.99 4,297,932 -0.03(-0.12%)
Jul 07, 2005 21.39 22.08 21.31 22.02 5,747,167 +0.42(+1.92%)
Jul 06, 2005 22.35 22.53 21.56 21.60 6,977,664 -0.66(-2.96%)
Jul 05, 2005 21.86 22.32 21.78 22.26 5,125,665 +0.50(+2.30%)
Jul 01, 2005 21.16 21.78 21.07 21.76 5,231,333 +0.85(+4.07%)
Jun 30, 2005 20.93 21.63 20.91 20.91 5,339,809 -0.04(-0.17%)
Jun 29, 2005 21.07 21.23 20.70 20.95 4,867,749 -0.20(-0.93%)
Jun 28, 2005 21.78 21.82 21.04 21.14 4,003,389 -0.63(-2.91%)
Jun 27, 2005 21.56 21.90 21.56 21.78 2,839,126 +0.31(+1.46%)
Jun 24, 2005 21.57 21.72 21.33 21.46 2,848,825 +0.13(+0.61%)
Jun 23, 2005 21.35 21.74 21.12 21.33 3,846,674 +0.16(+0.74%)
Jun 22, 2005 21.29 21.46 20.78 21.18 6,966,306 +0.47(+2.27%)
Jun 21, 2005 21.41 21.43 20.69 20.71 3,912,014 -0.70(-3.28%)
Jun 20, 2005 21.67 21.76 21.28 21.41 3,025,832 -0.12(-0.55%)
Jun 17, 2005 21.39 21.70 21.29 21.53 4,552,659 +0.47(+2.23%)
Jun 16, 2005 20.76 21.08 20.55 21.05 3,312,463 +0.38(+1.86%)
Jun 15, 2005 20.47 20.76 20.37 20.67 2,565,640 +0.28(+1.36%)
Jun 14, 2005 20.31 20.45 20.08 20.39 2,311,552 +0.11(+0.54%)
Jun 13, 2005 20.26 20.37 20.12 20.28 2,291,260 -0.07(-0.33%)
Jun 10, 2005 20.37 20.38 20.11 20.35 2,878,050 +0.01(+0.04%)
Jun 09, 2005 19.87 20.37 19.83 20.34 3,149,111 +0.51(+2.59%)
Jun 08, 2005 19.47 19.98 19.44 19.83 3,824,979 +0.32(+1.65%)
Jun 07, 2005 19.55 19.77 19.47 19.51 2,284,880 -0.04(-0.22%)
Jun 06, 2005 19.69 19.73 19.43 19.55 2,061,675 -0.04(-0.18%)
Jun 03, 2005 19.43 19.63 19.40 19.59 1,954,348 +0.17(+0.87%)
Jun 02, 2005 19.37 19.58 19.20 19.42 2,641,701 -0.02(-0.10%)
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.