Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 20.99 21.43 20.88 21.40 211,802 +0.33(+1.58%)
Sep 29, 2005 20.75 21.08 20.53 21.07 180,429 +0.22(+1.06%)
Sep 28, 2005 20.85 21.05 20.75 20.85 308,667 -0.13(-0.63%)
Sep 27, 2005 21.46 21.46 20.67 20.98 344,377 -0.43(-2.00%)
Sep 26, 2005 21.28 21.55 21.13 21.41 249,536 +0.12(+0.58%)
Sep 23, 2005 21.28 21.54 21.05 21.28 277,150 -0.17(-0.77%)
Sep 22, 2005 21.21 21.57 20.87 21.45 296,234 +0.31(+1.47%)
Sep 21, 2005 21.43 21.46 21.03 21.14 312,282 -0.37(-1.74%)
Sep 20, 2005 21.86 22.22 21.49 21.51 243,898 -0.21(-0.96%)
Sep 19, 2005 22.33 22.33 21.70 21.72 223,368 -0.62(-2.76%)
Sep 16, 2005 21.64 22.36 21.53 22.33 944,653 +0.86(+3.99%)
Sep 15, 2005 21.59 21.72 21.44 21.48 627,166 -0.08(-0.35%)
Sep 14, 2005 22.00 22.27 21.44 21.55 651,165 -1.48(-6.43%)
Sep 13, 2005 23.31 23.31 22.60 23.03 419,845 -0.39(-1.65%)
Sep 12, 2005 22.23 23.67 22.16 23.42 308,233 +1.15(+5.16%)
Sep 09, 2005 21.86 22.48 21.82 22.27 227,850 +0.33(+1.51%)
Sep 08, 2005 21.65 22.07 21.58 21.94 138,213 +0.15(+0.70%)
Sep 07, 2005 21.59 21.87 21.41 21.79 171,032 +0.13(+0.61%)
Sep 06, 2005 21.15 21.77 21.15 21.66 195,320 +0.51(+2.39%)
Sep 02, 2005 21.44 21.51 21.10 21.15 112,045 -0.29(-1.36%)
Sep 01, 2005 21.41 21.70 21.34 21.44 160,044 -0.15(-0.67%)
Aug 31, 2005 21.10 21.65 20.92 21.59 135,322 +0.54(+2.56%)
Aug 30, 2005 21.10 21.17 20.82 21.05 124,479 -0.12(-0.56%)
Aug 29, 2005 20.65 21.19 20.57 21.17 158,309 +0.42(+2.00%)
Aug 26, 2005 20.79 20.87 20.65 20.75 152,815 -0.03(-0.17%)
Aug 25, 2005 20.79 20.96 20.75 20.79 69,251 +0.03(+0.17%)
Aug 24, 2005 20.79 21.17 20.72 20.75 192,573 -0.21(-1.02%)
Aug 23, 2005 21.06 21.11 20.61 20.96 331,076 -0.05(-0.23%)
Aug 22, 2005 20.93 21.31 20.91 21.01 102,069 +0.09(+0.43%)
Aug 19, 2005 20.99 21.04 20.81 20.92 67,661 -0.06(-0.30%)
Aug 18, 2005 21.19 21.19 20.75 20.99 135,466 -0.34(-1.59%)
Aug 17, 2005 21.48 21.57 21.30 21.32 104,816 -0.15(-0.71%)
Aug 16, 2005 22.06 22.07 21.34 21.48 94,118 -0.74(-3.33%)
Aug 15, 2005 21.86 22.29 21.55 22.22 172,044 +0.26(+1.17%)
Aug 12, 2005 22.27 22.27 21.67 21.96 158,598 -0.42(-1.85%)
Aug 11, 2005 22.26 22.60 22.17 22.38 132,864 +0.03(+0.12%)
Aug 10, 2005 22.24 22.69 22.06 22.35 155,129 +0.28(+1.25%)
Aug 09, 2005 22.62 23.05 22.06 22.07 145,153 -0.55(-2.42%)
Aug 08, 2005 22.54 22.77 22.52 22.62 117,250 +0.08(+0.37%)
Aug 05, 2005 22.43 22.67 22.33 22.54 242,018 -0.03(-0.15%)
Aug 04, 2005 23.09 23.19 22.51 22.57 161,201 -0.55(-2.39%)
Aug 03, 2005 23.17 23.26 22.90 23.12 86,022 -0.05(-0.21%)
Aug 02, 2005 23.35 23.35 22.95 23.17 204,862 -0.18(-0.77%)
Aug 01, 2005 23.48 23.66 23.23 23.35 107,274 -0.30(-1.29%)
Jul 29, 2005 23.93 24.08 23.34 23.66 123,177 -0.53(-2.17%)
Jul 28, 2005 23.59 24.18 23.50 24.18 101,057 +0.66(+2.82%)
Jul 27, 2005 23.32 23.58 23.14 23.52 89,636 +0.16(+0.68%)
Jul 26, 2005 23.28 23.54 22.90 23.36 78,504 +0.15(+0.66%)
Jul 25, 2005 23.66 23.76 22.96 23.21 114,214 -0.60(-2.53%)
Jul 22, 2005 23.18 23.81 23.05 23.81 177,104 +0.77(+3.33%)
Jul 21, 2005 23.45 23.46 22.89 23.04 202,983 -0.48(-2.03%)
Jul 20, 2005 23.02 23.52 22.86 23.52 86,600 +0.46(+1.98%)
Jul 19, 2005 22.80 23.19 22.78 23.06 129,972 +0.33(+1.43%)
Jul 18, 2005 22.69 22.94 22.38 22.74 107,997 +0.01(+0.06%)
Jul 15, 2005 22.77 22.89 22.62 22.72 98,744 -0.05(-0.21%)
Jul 14, 2005 22.90 23.21 22.77 22.77 166,984 -0.06(-0.27%)
Jul 13, 2005 22.80 22.94 22.62 22.83 131,707 +0.03(+0.12%)
Jul 12, 2005 22.49 23.19 22.41 22.80 148,189 +0.38(+1.70%)
Jul 11, 2005 22.24 22.58 22.18 22.42 147,466 +0.22(+1.00%)
Jul 08, 2005 21.96 22.36 21.77 22.20 199,658 +0.31(+1.42%)
Jul 07, 2005 21.65 22.06 21.39 21.89 109,298 +0.09(+0.41%)
Jul 06, 2005 21.84 22.01 21.70 21.80 191,128 -0.11(-0.51%)
Jul 05, 2005 21.46 22.09 21.28 21.91 195,754 +0.35(+1.64%)
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.