Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.64 22.99 22.25 22.33 752,489 -0.25(-1.11%)
Sep 29, 2005 22.91 23.00 22.30 22.58 125,180 -0.22(-0.96%)
Sep 28, 2005 22.92 23.24 22.50 22.80 128,966 +0.34(+1.51%)
Sep 27, 2005 23.04 23.10 22.30 22.46 101,941 -0.52(-2.26%)
Sep 26, 2005 22.75 23.30 22.46 22.98 224,717 +0.59(+2.64%)
Sep 23, 2005 22.39 22.65 21.32 22.39 184,743 -0.11(-0.49%)
Sep 22, 2005 22.50 22.67 21.56 22.50 181,220 +1.04(+4.85%)
Sep 21, 2005 21.50 22.35 20.80 21.46 92,561 -0.36(-1.65%)
Sep 20, 2005 22.21 22.21 21.70 21.82 81,895 -0.33(-1.49%)
Sep 19, 2005 21.56 22.50 21.50 22.15 110,882 +0.32(+1.47%)
Sep 16, 2005 21.94 21.95 21.06 21.83 85,523 +0.15(+0.69%)
Sep 15, 2005 21.00 21.87 20.33 21.68 127,973 +0.78(+3.73%)
Sep 14, 2005 20.53 21.20 20.10 20.90 82,300 +0.37(+1.80%)
Sep 13, 2005 20.51 20.80 20.04 20.53 99,512 -0.17(-0.82%)
Sep 12, 2005 21.89 22.00 19.77 20.70 184,859 -0.58(-2.73%)
Sep 09, 2005 20.90 21.89 20.90 21.28 90,927 +0.24(+1.14%)
Sep 08, 2005 21.39 21.91 20.12 21.04 179,695 -0.53(-2.46%)
Sep 07, 2005 22.03 22.40 21.50 21.57 198,472 -0.78(-3.49%)
Sep 06, 2005 22.40 22.43 21.16 22.35 204,689 +0.35(+1.59%)
Sep 02, 2005 21.75 22.70 21.61 22.00 347,535 +0.44(+2.04%)
Sep 01, 2005 20.75 21.84 20.50 21.56 648,022 +1.26(+6.21%)
Aug 31, 2005 18.83 20.75 18.55 20.30 825,186 +1.51(+8.04%)
Aug 30, 2005 18.88 19.23 18.75 18.79 85,207 -0.09(-0.48%)
Aug 29, 2005 18.66 19.48 18.58 18.88 277,190 +0.64(+3.51%)
Aug 26, 2005 18.96 18.96 18.05 18.24 108,552 -0.62(-3.29%)
Aug 25, 2005 19.33 19.54 18.53 18.86 59,945 -0.47(-2.43%)
Aug 24, 2005 19.48 19.83 19.15 19.33 97,286 +0.06(+0.31%)
Aug 23, 2005 19.25 19.40 18.50 19.27 101,497 -0.09(-0.46%)
Aug 22, 2005 19.38 19.50 19.24 19.36 274,788 -0.09(-0.46%)
Aug 19, 2005 19.27 19.53 19.11 19.45 70,062 -0.01(-0.05%)
Aug 18, 2005 18.98 19.80 18.98 19.46 73,390 +0.55(+2.91%)
Aug 17, 2005 19.15 19.60 18.59 18.91 92,612 -0.29(-1.50%)
Aug 16, 2005 19.45 19.51 18.56 19.20 133,751 +0.02(+0.09%)
Aug 15, 2005 18.38 19.32 18.26 19.18 139,642 +0.71(+3.84%)
Aug 12, 2005 18.11 18.75 18.06 18.47 65,514 -0.43(-2.28%)
Aug 11, 2005 18.94 19.15 18.27 18.90 62,943 -0.18(-0.94%)
Aug 10, 2005 19.00 19.50 18.45 19.08 90,281 +0.09(+0.47%)
Aug 09, 2005 18.45 19.45 17.64 18.99 165,343 +0.45(+2.43%)
Aug 08, 2005 19.47 19.95 17.59 18.54 208,625 -1.08(-5.50%)
Aug 05, 2005 19.84 19.84 19.25 19.62 185,082 -0.20(-1.01%)
Aug 04, 2005 18.82 20.00 18.48 19.82 242,602 +0.25(+1.28%)
Aug 03, 2005 19.75 19.95 19.01 19.57 208,932 -0.20(-1.01%)
Aug 02, 2005 20.50 20.52 19.54 19.77 415,568 -0.07(-0.35%)
Aug 01, 2005 20.00 20.08 19.31 19.84 219,907 -0.16(-0.80%)
Jul 29, 2005 20.18 20.60 19.26 20.00 287,267 -0.18(-0.89%)
Jul 28, 2005 20.94 21.00 19.80 20.18 1,152,771 +1.33(+7.06%)
Jul 27, 2005 18.41 18.99 17.59 18.85 1,202,897 +0.95(+5.31%)
Jul 26, 2005 17.20 18.41 16.90 17.90 1,347,156 +1.29(+7.77%)
Jul 25, 2005 16.64 16.93 16.50 16.61 217,727 +0.01(+0.06%)
Jul 22, 2005 16.65 16.70 16.22 16.60 220,303 +0.07(+0.42%)
Jul 21, 2005 16.62 16.90 16.48 16.53 199,162 -0.08(-0.48%)
Jul 20, 2005 16.20 16.75 16.20 16.61 271,775 +0.35(+2.15%)
Jul 19, 2005 16.40 16.50 16.20 16.26 985,785 -0.05(-0.31%)
Jul 18, 2005 16.19 16.40 16.16 16.31 359,200 +0.08(+0.49%)
Jul 15, 2005 16.20 16.35 16.05 16.23 220,725 +0.04(+0.25%)
Jul 14, 2005 16.40 16.50 16.10 16.19 173,097 -0.13(-0.77%)
Jul 13, 2005 16.27 16.80 16.25 16.32 245,167 -0.02(-0.15%)
Jul 12, 2005 16.15 16.49 16.08 16.34 390,189 +0.09(+0.55%)
Jul 11, 2005 16.32 16.99 16.00 16.25 414,109 +0.05(+0.31%)
Jul 08, 2005 16.04 16.20 15.90 16.20 106,207 +0.20(+1.25%)
Jul 07, 2005 15.70 16.00 15.60 16.00 251,176 +0.19(+1.20%)
Jul 06, 2005 16.04 16.05 15.75 15.81 135,299 -0.24(-1.50%)
Jul 05, 2005 16.25 16.25 16.00 16.05 336,400 -0.19(-1.17%)
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.