Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.60 15.60 15.05 15.14 7,650 -0.42(-2.70%)
Jul 28, 2005 15.35 15.60 15.15 15.56 18,650 +0.06(+0.39%)
Jul 27, 2005 15.50 15.50 15.48 15.50 3,340 +0.25(+1.64%)
Jul 26, 2005 15.38 15.60 15.05 15.25 4,875 +0.13(+0.86%)
Jul 25, 2005 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Jul 22, 2005 15.40 15.44 15.04 15.12 6,000 -0.28(-1.82%)
Jul 21, 2005 15.40 15.40 15.40 15.40 200 +0.15(+0.98%)
Jul 20, 2005 15.31 15.40 15.25 15.25 10,300 +0.25(+1.67%)
Jul 19, 2005 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Jul 18, 2005 15.40 15.47 14.96 15.00 4,604 -0.40(-2.60%)
Jul 15, 2005 15.25 15.45 15.25 15.40 1,250 +0.40(+2.67%)
Jul 14, 2005 15.00 15.00 15.00 15.00 712 -0.25(-1.64%)
Jul 13, 2005 14.96 15.25 14.96 15.25 4,128 +0.36(+2.40%)
Jul 12, 2005 14.89 14.89 14.89 14.89 0 +0.00(+0.00%)
Jul 11, 2005 14.47 15.00 14.28 14.89 4,903 +0.42(+2.92%)
Jul 08, 2005 14.10 14.47 14.10 14.47 5,250 +0.27(+1.90%)
Jul 07, 2005 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Jul 06, 2005 14.20 14.20 14.20 14.20 400 -0.22(-1.53%)
Jul 05, 2005 14.21 14.42 14.21 14.42 400 +0.17(+1.19%)
Jul 01, 2005 14.00 14.45 14.00 14.25 3,600 +0.25(+1.79%)
Jun 30, 2005 13.99 14.00 13.99 14.00 1,000 +0.07(+0.50%)
Jun 29, 2005 13.81 13.98 13.80 13.93 5,700 -0.06(-0.43%)
Jun 28, 2005 13.81 13.99 13.81 13.99 1,500 +0.00(+0.00%)
Jun 27, 2005 13.95 13.99 13.95 13.99 800 +0.01(+0.07%)
Jun 24, 2005 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Jun 23, 2005 13.97 13.99 13.97 13.98 1,400 +0.10(+0.72%)
Jun 22, 2005 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Jun 21, 2005 13.98 13.99 13.85 13.88 6,200 -0.11(-0.79%)
Jun 20, 2005 13.97 13.99 13.97 13.99 1,200 +0.01(+0.07%)
Jun 17, 2005 13.98 13.98 13.84 13.98 6,725 -0.01(-0.07%)
Jun 16, 2005 13.99 13.99 13.99 13.99 3,600 +0.03(+0.21%)
Jun 15, 2005 13.80 13.97 13.80 13.96 2,500 +0.13(+0.94%)
Jun 14, 2005 13.83 13.83 13.83 13.83 0 +0.00(+0.00%)
Jun 13, 2005 13.98 13.98 13.80 13.83 1,480 -0.15(-1.07%)
Jun 10, 2005 13.85 13.98 13.85 13.98 4,594 +0.22(+1.60%)
Jun 09, 2005 13.76 13.84 13.76 13.76 12,728 +0.14(+1.01%)
Jun 08, 2005 13.50 13.80 13.50 13.62 9,543 +0.12(+0.91%)
Jun 07, 2005 13.55 13.59 13.50 13.50 5,300 -0.20(-1.46%)
Jun 06, 2005 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jun 03, 2005 13.70 13.70 13.70 13.70 1,100 -0.16(-1.15%)
Jun 02, 2005 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
Jun 01, 2005 13.85 13.90 13.85 13.86 15,000 +0.27(+1.99%)
May 31, 2005 13.59 13.59 13.59 13.59 100 -0.40(-2.86%)
May 27, 2005 13.81 13.99 13.81 13.99 15,147 +0.24(+1.77%)
May 26, 2005 13.55 13.90 13.55 13.75 5,851 -0.24(-1.73%)
May 25, 2005 13.75 13.99 13.75 13.99 200 +0.29(+2.12%)
May 24, 2005 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
May 23, 2005 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
May 20, 2005 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
May 19, 2005 13.78 13.78 13.70 13.70 800 -0.08(-0.58%)
May 18, 2005 13.80 13.80 13.78 13.78 300 -0.02(-0.14%)
May 17, 2005 13.80 13.81 13.80 13.80 5,000 -0.03(-0.22%)
May 16, 2005 13.60 14.00 13.60 13.83 2,500 +0.33(+2.44%)
May 13, 2005 14.00 14.00 13.00 13.50 12,806 +0.08(+0.60%)
May 12, 2005 13.35 13.45 13.35 13.42 1,100 +0.07(+0.52%)
May 11, 2005 13.50 13.76 13.09 13.35 6,605 +0.34(+2.61%)
May 10, 2005 13.20 13.97 12.94 13.01 12,321 -0.46(-3.41%)
May 09, 2005 13.73 13.73 13.15 13.47 3,268 -0.05(-0.37%)
May 06, 2005 13.25 13.52 13.25 13.52 500 +0.27(+2.04%)
May 05, 2005 13.50 13.50 13.25 13.25 1,100 -0.25(-1.85%)
May 04, 2005 13.20 13.50 13.20 13.50 800 +0.50(+3.85%)
May 03, 2005 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
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.