Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.91 15.13 14.89 15.12 6,382,370 +0.24(+1.60%)
Sep 29, 2005 14.76 14.90 14.67 14.88 4,743,020 +0.17(+1.15%)
Sep 28, 2005 14.58 14.76 14.61 14.71 5,541,334 +0.13(+0.90%)
Sep 27, 2005 14.45 14.63 14.40 14.58 5,565,245 +0.19(+1.31%)
Sep 26, 2005 14.46 14.50 14.22 14.39 6,705,649 -0.04(-0.28%)
Sep 23, 2005 14.49 14.57 14.40 14.43 4,787,335 -0.06(-0.39%)
Sep 22, 2005 14.15 14.50 14.15 14.49 14,551,382 +0.47(+3.38%)
Sep 21, 2005 14.15 14.15 14.01 14.01 7,766,667 -0.16(-1.15%)
Sep 20, 2005 14.37 14.42 14.13 14.18 5,308,280 -0.17(-1.16%)
Sep 19, 2005 14.49 14.54 14.32 14.34 4,188,280 -0.20(-1.38%)
Sep 16, 2005 14.49 14.59 14.43 14.54 5,252,806 +0.11(+0.78%)
Sep 15, 2005 14.53 14.55 14.41 14.43 4,799,769 -0.09(-0.65%)
Sep 14, 2005 14.71 14.71 14.52 14.53 4,457,361 -0.16(-1.09%)
Sep 13, 2005 14.76 14.77 14.67 14.69 7,283,980 -0.07(-0.49%)
Sep 12, 2005 14.59 14.76 14.59 14.76 7,305,022 +0.14(+0.94%)
Sep 09, 2005 14.49 14.65 14.49 14.62 3,335,767 +0.15(+1.02%)
Sep 08, 2005 14.55 14.56 14.42 14.47 4,682,445 -0.13(-0.88%)
Sep 07, 2005 14.54 14.61 14.49 14.60 3,230,239 +0.03(+0.19%)
Sep 06, 2005 14.55 14.60 14.52 14.57 4,182,861 +0.10(+0.67%)
Sep 02, 2005 14.46 14.55 14.40 14.48 3,306,755 +0.02(+0.15%)
Sep 01, 2005 14.44 14.53 14.42 14.45 7,273,778 -0.01(-0.09%)
Aug 31, 2005 14.55 14.57 14.37 14.47 10,534,624 -0.09(-0.60%)
Aug 30, 2005 14.72 14.72 14.51 14.55 9,059,783 -0.20(-1.36%)
Aug 29, 2005 14.64 14.78 14.62 14.75 3,623,977 +0.04(+0.30%)
Aug 26, 2005 14.75 14.76 14.68 14.71 4,209,004 -0.04(-0.28%)
Aug 25, 2005 14.74 14.80 14.71 14.75 9,990,087 -0.15(-1.03%)
Aug 24, 2005 14.82 14.99 14.82 14.91 3,137,145 -0.03(-0.21%)
Aug 23, 2005 15.01 15.04 14.94 14.94 3,588,269 -0.07(-0.46%)
Aug 22, 2005 15.05 15.08 14.89 15.01 2,404,188 +0.00(+0.02%)
Aug 19, 2005 15.03 15.05 14.98 15.00 3,062,542 +0.03(+0.21%)
Aug 18, 2005 14.89 15.01 14.89 14.97 3,140,652 +0.05(+0.36%)
Aug 17, 2005 14.86 14.97 14.80 14.92 3,136,508 +0.04(+0.30%)
Aug 16, 2005 14.97 15.01 14.86 14.87 2,739,263 -0.09(-0.61%)
Aug 15, 2005 14.99 15.02 14.95 14.96 3,095,380 +0.00(+0.02%)
Aug 12, 2005 14.90 15.01 14.90 14.96 2,295,791 +0.01(+0.08%)
Aug 11, 2005 14.91 14.96 14.87 14.95 3,979,456 +0.06(+0.40%)
Aug 10, 2005 14.87 15.00 14.85 14.89 3,330,348 +0.05(+0.36%)
Aug 09, 2005 14.74 14.86 14.72 14.84 4,567,352 +0.14(+0.94%)
Aug 08, 2005 14.65 14.73 14.65 14.70 3,681,682 +0.05(+0.32%)
Aug 05, 2005 14.67 14.69 14.60 14.65 3,493,262 -0.06(-0.43%)
Aug 04, 2005 14.82 14.82 14.67 14.71 5,458,761 -0.10(-0.70%)
Aug 03, 2005 14.82 14.86 14.80 14.82 4,782,553 -0.03(-0.23%)
Aug 02, 2005 14.88 14.90 14.82 14.85 3,570,416 +0.01(+0.08%)
Aug 01, 2005 14.91 14.99 14.84 14.84 4,111,765 -0.03(-0.19%)
Jul 29, 2005 14.93 14.96 14.79 14.87 4,324,734 -0.04(-0.29%)
Jul 28, 2005 14.75 14.97 14.75 14.91 4,973,205 +0.19(+1.32%)
Jul 27, 2005 14.73 14.82 14.70 14.72 3,509,522 +0.02(+0.15%)
Jul 26, 2005 14.71 14.75 14.66 14.70 4,802,319 -0.01(-0.09%)
Jul 25, 2005 14.64 14.77 14.59 14.71 5,581,186 +0.07(+0.49%)
Jul 22, 2005 14.58 14.64 14.55 14.64 4,933,353 +0.04(+0.30%)
Jul 21, 2005 14.53 14.63 14.53 14.59 9,589,655 +0.06(+0.41%)
Jul 20, 2005 14.59 14.61 14.51 14.53 8,075,918 -0.06(-0.39%)
Jul 19, 2005 14.62 14.65 14.55 14.59 8,176,026 +0.00(+0.00%)
Jul 18, 2005 14.66 14.70 14.59 14.59 4,387,859 -0.10(-0.68%)
Jul 15, 2005 14.71 14.75 14.64 14.69 4,829,738 -0.02(-0.13%)
Jul 14, 2005 14.81 14.89 14.70 14.71 9,357,238 -0.02(-0.15%)
Jul 13, 2005 14.80 14.80 14.68 14.73 5,848,035 -0.07(-0.47%)
Jul 12, 2005 14.60 14.80 14.60 14.80 8,223,849 +0.16(+1.11%)
Jul 11, 2005 14.52 14.64 14.52 14.64 7,762,204 +0.14(+1.00%)
Jul 08, 2005 14.38 14.54 14.35 14.49 7,422,027 +0.10(+0.72%)
Jul 07, 2005 14.29 14.43 14.27 14.39 11,315,723 -0.05(-0.37%)
Jul 06, 2005 14.78 14.80 14.40 14.44 10,214,852 -0.33(-2.25%)
Jul 05, 2005 14.65 14.83 14.65 14.77 8,572,952 +0.12(+0.83%)
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.