Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 18.04 18.47 17.76 18.02 1,327,964 +0.04(+0.22%)
Sep 29, 2005 17.85 17.99 16.90 17.98 1,894,823 +1.02(+6.01%)
Sep 28, 2005 17.12 17.21 16.73 16.96 331,262 -0.14(-0.82%)
Sep 27, 2005 16.75 17.23 16.61 17.10 419,612 +0.40(+2.40%)
Sep 26, 2005 16.50 17.15 16.40 16.70 765,085 +0.31(+1.89%)
Sep 23, 2005 16.39 16.43 15.83 16.39 415,703 +0.42(+2.63%)
Sep 22, 2005 15.97 16.34 15.40 15.97 1,217,773 -0.38(-2.32%)
Sep 21, 2005 16.68 16.78 16.34 16.35 396,760 -0.40(-2.39%)
Sep 20, 2005 16.98 17.10 16.41 16.75 546,753 -0.13(-0.77%)
Sep 19, 2005 16.96 17.16 16.61 16.88 352,737 -0.02(-0.12%)
Sep 16, 2005 16.86 16.90 16.27 16.90 1,448,046 +0.17(+1.02%)
Sep 15, 2005 17.27 17.53 16.62 16.73 1,549,314 -0.55(-3.18%)
Sep 14, 2005 17.64 17.70 17.19 17.28 662,400 -0.37(-2.10%)
Sep 13, 2005 17.99 17.99 17.56 17.65 460,590 -0.25(-1.40%)
Sep 12, 2005 17.89 17.98 17.65 17.90 506,801 -0.02(-0.11%)
Sep 09, 2005 18.28 18.35 17.31 17.92 1,546,850 -0.37(-2.02%)
Sep 08, 2005 18.81 19.09 18.12 18.29 771,322 -0.44(-2.35%)
Sep 07, 2005 17.85 19.00 17.79 18.73 1,229,905 +0.82(+4.58%)
Sep 06, 2005 17.93 18.00 17.77 17.91 392,017 +0.14(+0.79%)
Sep 02, 2005 17.90 17.99 17.60 17.77 240,011 -0.13(-0.73%)
Sep 01, 2005 17.79 18.05 17.56 17.90 507,773 +0.12(+0.67%)
Aug 31, 2005 17.55 17.79 17.45 17.78 404,728 +0.15(+0.85%)
Aug 30, 2005 17.71 17.90 17.44 17.63 447,790 -0.12(-0.68%)
Aug 29, 2005 17.46 17.88 17.45 17.75 975,701 +0.01(+0.06%)
Aug 26, 2005 18.11 18.11 17.60 17.74 646,414 -0.35(-1.93%)
Aug 25, 2005 17.93 18.22 17.67 18.09 719,857 +0.15(+0.84%)
Aug 24, 2005 17.79 18.36 17.57 17.94 1,761,556 +0.16(+0.90%)
Aug 23, 2005 17.15 17.89 17.15 17.78 1,234,613 +0.63(+3.67%)
Aug 22, 2005 17.21 17.30 17.03 17.15 459,641 -0.01(-0.06%)
Aug 19, 2005 16.62 17.32 16.59 17.16 684,798 +0.47(+2.82%)
Aug 18, 2005 17.00 17.00 16.54 16.69 382,620 -0.27(-1.59%)
Aug 17, 2005 17.02 17.17 16.71 16.96 427,461 -0.10(-0.59%)
Aug 16, 2005 17.04 17.19 16.82 17.06 401,083 +0.04(+0.24%)
Aug 15, 2005 17.10 17.20 16.50 17.02 772,167 -0.17(-0.99%)
Aug 12, 2005 17.21 17.49 16.96 17.19 444,116 +0.02(+0.12%)
Aug 11, 2005 17.01 17.45 16.91 17.17 543,350 +0.17(+1.00%)
Aug 10, 2005 16.61 17.52 16.55 17.00 1,033,577 +0.40(+2.41%)
Aug 09, 2005 16.52 16.77 16.49 16.60 694,306 +0.10(+0.61%)
Aug 08, 2005 16.70 16.89 16.35 16.50 585,021 -0.29(-1.73%)
Aug 05, 2005 17.02 17.15 16.42 16.79 709,121 -0.22(-1.29%)
Aug 04, 2005 17.50 17.56 16.99 17.01 560,245 -0.41(-2.35%)
Aug 03, 2005 17.91 17.95 17.32 17.42 725,963 -0.34(-1.91%)
Aug 02, 2005 17.60 17.96 17.30 17.76 1,158,823 +0.36(+2.07%)
Aug 01, 2005 17.35 17.68 17.16 17.40 1,638,998 +0.43(+2.53%)
Jul 29, 2005 17.15 17.20 16.75 16.97 872,804 -0.11(-0.64%)
Jul 28, 2005 16.50 17.11 16.31 17.08 1,484,252 +0.79(+4.85%)
Jul 27, 2005 17.18 17.29 16.01 16.29 3,243,875 -1.41(-7.97%)
Jul 26, 2005 17.70 18.15 17.11 17.70 3,927,217 +1.12(+6.76%)
Jul 25, 2005 16.77 16.89 16.45 16.58 491,276 +0.04(+0.24%)
Jul 22, 2005 16.31 16.56 16.15 16.54 533,973 +0.23(+1.41%)
Jul 21, 2005 16.78 16.80 16.16 16.31 1,140,310 -0.36(-2.16%)
Jul 20, 2005 16.65 17.00 16.65 16.67 914,603 +0.04(+0.24%)
Jul 19, 2005 16.90 17.15 16.50 16.63 591,122 -0.30(-1.77%)
Jul 18, 2005 17.40 17.40 16.77 16.93 439,672 -0.35(-2.03%)
Jul 15, 2005 17.33 17.35 17.01 17.28 376,553 +0.14(+0.82%)
Jul 14, 2005 17.63 17.70 16.91 17.14 1,319,397 -0.78(-4.35%)
Jul 13, 2005 18.62 18.68 17.90 17.92 1,215,644 -0.36(-1.97%)
Jul 12, 2005 17.80 18.55 17.51 18.28 3,129,794 +1.31(+7.72%)
Jul 11, 2005 17.21 17.41 16.95 16.97 720,990 -0.10(-0.59%)
Jul 08, 2005 16.80 17.34 16.80 17.07 812,608 +0.30(+1.79%)
Jul 07, 2005 16.56 16.97 16.35 16.77 727,365 -0.09(-0.53%)
Jul 06, 2005 17.14 17.26 16.74 16.86 234,501 -0.28(-1.63%)
Jul 05, 2005 17.00 17.30 16.88 17.14 377,200 +0.14(+0.82%)
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.