Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.39 10.74 10.36 10.74 717,125 +0.32(+3.08%)
Aug 30, 2005 10.43 10.48 10.34 10.42 882,456 +0.01(+0.08%)
Aug 29, 2005 10.41 10.41 10.27 10.41 605,519 +0.09(+0.87%)
Aug 26, 2005 10.39 10.41 10.31 10.32 602,399 -0.11(-1.05%)
Aug 25, 2005 10.36 10.48 10.36 10.43 450,240 +0.10(+0.92%)
Aug 24, 2005 10.39 10.56 10.32 10.33 563,233 -0.08(-0.80%)
Aug 23, 2005 10.44 10.50 10.38 10.42 649,537 -0.04(-0.41%)
Aug 22, 2005 10.47 10.54 10.40 10.46 441,228 -0.01(-0.14%)
Aug 19, 2005 10.39 10.50 10.39 10.47 367,054 +0.07(+0.64%)
Aug 18, 2005 10.39 10.51 10.29 10.41 613,837 -0.04(-0.36%)
Aug 17, 2005 10.49 10.55 10.44 10.44 575,711 -0.09(-0.82%)
Aug 16, 2005 10.63 10.64 10.49 10.53 747,973 -0.14(-1.35%)
Aug 15, 2005 10.68 10.69 10.57 10.68 765,997 -0.00(-0.03%)
Aug 12, 2005 10.72 10.76 10.55 10.68 492,872 -0.07(-0.64%)
Aug 11, 2005 10.72 10.85 10.65 10.75 656,470 +0.04(+0.40%)
Aug 10, 2005 10.75 10.84 10.61 10.70 1,139,290 +0.01(+0.13%)
Aug 09, 2005 10.85 10.85 10.65 10.69 1,315,366 -0.14(-1.25%)
Aug 08, 2005 10.87 10.88 10.76 10.82 508,816 +0.03(+0.27%)
Aug 05, 2005 10.83 10.86 10.73 10.80 789,566 +0.03(+0.24%)
Aug 04, 2005 10.85 10.86 10.77 10.77 721,978 -0.10(-0.90%)
Aug 03, 2005 10.88 10.94 10.78 10.87 832,892 -0.07(-0.61%)
Aug 02, 2005 10.90 10.97 10.86 10.93 781,247 +0.10(+0.96%)
Aug 01, 2005 11.03 11.09 10.76 10.83 1,498,720 -0.20(-1.80%)
Jul 29, 2005 10.94 11.04 10.92 11.03 956,283 +0.04(+0.34%)
Jul 28, 2005 10.90 11.04 10.90 10.99 832,892 +0.10(+0.87%)
Jul 27, 2005 10.90 11.01 10.86 10.90 1,442,570 +0.07(+0.61%)
Jul 26, 2005 11.38 11.38 10.77 10.83 2,390,881 +0.16(+1.51%)
Jul 25, 2005 10.91 10.99 10.52 10.67 2,234,909 +0.16(+1.54%)
Jul 22, 2005 10.57 10.60 10.40 10.51 1,447,422 -0.01(-0.06%)
Jul 21, 2005 10.34 10.52 10.33 10.51 1,684,500 +0.16(+1.59%)
Jul 20, 2005 10.19 10.35 10.18 10.35 1,138,944 +0.12(+1.13%)
Jul 19, 2005 10.10 10.25 10.10 10.23 1,165,632 +0.15(+1.52%)
Jul 18, 2005 10.24 10.27 10.03 10.08 1,853,990 -0.16(-1.58%)
Jul 15, 2005 10.06 10.24 10.06 10.24 1,327,844 +0.15(+1.49%)
Jul 14, 2005 10.06 10.10 10.03 10.09 1,425,240 +0.06(+0.63%)
Jul 13, 2005 10.000 10.07 9.945 10.03 1,049,520 +0.03(+0.29%)
Jul 12, 2005 9.985 10.04 9.928 10.000 1,135,131 +0.04(+0.43%)
Jul 11, 2005 9.801 9.997 9.801 9.957 1,338,242 +0.08(+0.76%)
Jul 08, 2005 9.752 9.882 9.729 9.882 1,259,216 +0.09(+0.88%)
Jul 07, 2005 9.633 9.795 9.558 9.795 1,196,134 +0.02(+0.18%)
Jul 06, 2005 9.853 9.896 9.732 9.778 1,796,454 -0.05(-0.47%)
Jul 05, 2005 9.867 9.913 9.807 9.824 970,494 -0.04(-0.38%)
Jul 01, 2005 9.815 9.916 9.789 9.861 1,037,735 +0.03(+0.32%)
Jun 30, 2005 9.853 9.867 9.740 9.830 2,287,593 -0.03(-0.26%)
Jun 29, 2005 9.746 9.856 9.691 9.856 1,836,313 +0.15(+1.58%)
Jun 28, 2005 9.521 9.740 9.521 9.703 4,828,208 +0.19(+2.00%)
Jun 27, 2005 9.507 9.593 9.408 9.512 2,672,325 +0.33(+3.58%)
Jun 24, 2005 9.305 9.305 9.056 9.183 2,382,216 -0.16(-1.76%)
Jun 23, 2005 9.737 9.737 9.342 9.348 1,951,386 -0.45(-4.57%)
Jun 22, 2005 9.847 9.916 9.760 9.795 704,994 -0.01(-0.15%)
Jun 21, 2005 9.801 9.844 9.769 9.809 1,499,413 -0.03(-0.35%)
Jun 20, 2005 9.844 9.853 9.786 9.844 1,037,735 -0.07(-0.73%)
Jun 17, 2005 9.925 9.991 9.902 9.916 3,096,916 +0.02(+0.20%)
Jun 16, 2005 9.925 9.965 9.867 9.896 2,503,875 -0.03(-0.29%)
Jun 15, 2005 9.899 9.936 9.746 9.925 812,095 +0.04(+0.38%)
Jun 14, 2005 9.876 9.934 9.833 9.887 1,602,701 +0.05(+0.56%)
Jun 13, 2005 9.864 9.870 9.772 9.833 1,288,331 -0.05(-0.47%)
Jun 10, 2005 9.968 9.971 9.841 9.879 859,927 -0.04(-0.44%)
Jun 09, 2005 9.957 9.957 9.830 9.922 777,435 -0.03(-0.35%)
Jun 08, 2005 9.980 9.997 9.925 9.957 1,436,678 -0.00(-0.03%)
Jun 07, 2005 10.03 10.07 9.925 9.959 2,038,037 -0.03(-0.26%)
Jun 06, 2005 10.01 10.01 9.910 9.985 1,084,527 -0.04(-0.37%)
Jun 03, 2005 10.07 10.09 10.02 10.02 1,005,501 -0.07(-0.74%)
Jun 02, 2005 10.03 10.10 10.000 10.10 1,080,368 +0.05(+0.46%)
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.