Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.50 15.61 15.27 15.47 121,062 +0.04(+0.23%)
Sep 29, 2005 15.19 15.53 15.06 15.43 192,256 +0.24(+1.60%)
Sep 28, 2005 15.43 15.44 15.10 15.19 199,142 -0.23(-1.46%)
Sep 27, 2005 14.96 15.65 14.91 15.41 215,025 +0.49(+3.26%)
Sep 26, 2005 15.59 15.64 14.93 14.93 209,249 -0.58(-3.72%)
Sep 23, 2005 15.34 15.50 15.07 15.50 315,651 +0.42(+2.81%)
Sep 22, 2005 14.41 15.28 14.23 15.08 403,616 +0.62(+4.30%)
Sep 21, 2005 15.23 15.23 14.09 14.46 430,938 -0.77(-5.08%)
Sep 20, 2005 15.32 15.76 15.05 15.23 296,770 -0.09(-0.59%)
Sep 19, 2005 16.03 16.05 15.01 15.32 228,019 -0.72(-4.49%)
Sep 16, 2005 16.11 16.20 15.75 16.04 255,897 +0.06(+0.39%)
Sep 15, 2005 16.16 16.26 15.95 15.98 109,400 -0.09(-0.56%)
Sep 14, 2005 16.28 16.32 15.98 16.07 226,242 -0.14(-0.83%)
Sep 13, 2005 16.21 16.26 16.05 16.21 204,362 +0.10(+0.62%)
Sep 12, 2005 15.90 16.22 15.86 16.11 149,939 +0.22(+1.42%)
Sep 09, 2005 15.64 15.88 15.64 15.88 193,367 +0.31(+1.97%)
Sep 08, 2005 15.93 15.93 15.22 15.58 287,440 -0.35(-2.21%)
Sep 07, 2005 16.28 16.33 15.89 15.93 222,466 -0.23(-1.39%)
Sep 06, 2005 15.85 16.50 15.82 16.15 175,929 +0.37(+2.34%)
Sep 02, 2005 16.07 16.13 15.77 15.78 121,840 -0.23(-1.46%)
Sep 01, 2005 15.99 16.14 15.90 16.02 172,597 +0.17(+1.08%)
Aug 31, 2005 15.62 15.99 15.49 15.85 304,322 +0.22(+1.44%)
Aug 30, 2005 15.62 15.88 15.49 15.62 244,124 -0.04(-0.29%)
Aug 29, 2005 15.77 15.89 15.42 15.67 198,365 -0.11(-0.68%)
Aug 26, 2005 16.01 16.16 15.55 15.77 396,952 -0.19(-1.18%)
Aug 25, 2005 15.79 16.25 15.77 15.96 456,150 +0.34(+2.19%)
Aug 24, 2005 15.69 15.80 15.55 15.62 249,677 -0.02(-0.12%)
Aug 23, 2005 15.34 15.64 15.34 15.64 240,570 +0.27(+1.76%)
Aug 22, 2005 15.27 15.41 15.07 15.37 112,621 +0.19(+1.25%)
Aug 19, 2005 14.98 15.41 14.94 15.18 123,728 +0.08(+0.54%)
Aug 18, 2005 15.13 15.20 14.93 15.10 216,024 -0.07(-0.48%)
Aug 17, 2005 14.96 15.22 14.84 15.17 294,437 +0.21(+1.38%)
Aug 16, 2005 15.14 15.25 14.86 14.96 332,977 -0.18(-1.19%)
Aug 15, 2005 15.21 15.43 15.02 15.14 214,469 -0.03(-0.18%)
Aug 12, 2005 15.34 15.41 15.08 15.17 147,385 -0.16(-1.06%)
Aug 11, 2005 15.31 15.38 14.91 15.33 182,371 -0.02(-0.12%)
Aug 10, 2005 15.32 15.65 15.10 15.35 180,594 -0.05(-0.29%)
Aug 09, 2005 15.44 15.50 15.20 15.40 194,921 +0.00(+0.00%)
Aug 08, 2005 15.13 15.53 15.06 15.40 209,582 +0.38(+2.52%)
Aug 05, 2005 15.38 15.40 14.78 15.02 263,672 -0.29(-1.88%)
Aug 04, 2005 15.67 15.67 15.28 15.31 211,026 -0.47(-2.97%)
Aug 03, 2005 16.12 16.15 15.71 15.77 204,806 -0.31(-1.90%)
Aug 02, 2005 15.97 16.13 15.88 16.08 337,975 +0.23(+1.42%)
Aug 01, 2005 16.36 16.39 15.80 15.86 236,349 -0.32(-2.00%)
Jul 29, 2005 16.19 16.61 15.86 16.18 275,001 +0.04(+0.22%)
Jul 28, 2005 16.21 16.51 15.97 16.14 434,714 +0.09(+0.56%)
Jul 27, 2005 15.97 16.10 15.79 16.05 315,207 +0.15(+0.96%)
Jul 26, 2005 15.85 16.06 15.68 15.90 301,101 +0.14(+0.91%)
Jul 25, 2005 15.89 15.96 15.71 15.76 263,672 +0.00(+0.00%)
Jul 22, 2005 15.86 16.06 15.65 15.76 661,957 -0.04(-0.23%)
Jul 21, 2005 15.10 16.13 15.10 15.79 853,102 +0.67(+4.40%)
Jul 20, 2005 14.81 15.28 14.81 15.13 723,488 +0.40(+2.69%)
Jul 19, 2005 14.78 15.13 14.72 14.73 353,414 +0.13(+0.86%)
Jul 18, 2005 14.93 14.95 14.55 14.60 200,253 -0.23(-1.58%)
Jul 15, 2005 14.99 15.24 14.78 14.84 341,641 -0.15(-1.02%)
Jul 14, 2005 14.93 15.40 14.68 14.99 469,700 +0.35(+2.40%)
Jul 13, 2005 15.31 15.74 14.60 14.64 858,434 -0.04(-0.25%)
Jul 12, 2005 14.95 15.07 14.46 14.68 335,532 -0.19(-1.27%)
Jul 11, 2005 14.59 15.05 14.59 14.86 307,210 +0.46(+3.19%)
Jul 08, 2005 13.78 14.50 13.78 14.41 460,482 +0.69(+5.06%)
Jul 07, 2005 14.13 14.14 13.56 13.71 299,213 -0.42(-2.99%)
Jul 06, 2005 14.23 14.30 14.01 14.14 160,269 -0.14(-1.01%)
Jul 05, 2005 14.03 14.40 13.85 14.28 91,518 +0.26(+1.86%)
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.