Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.19 19.54 18.99 19.52 111,458 +0.30(+1.55%)
Sep 29, 2005 17.80 19.29 17.80 19.22 325,714 +1.30(+7.28%)
Sep 28, 2005 18.99 18.99 17.67 17.92 277,523 -1.06(-5.61%)
Sep 27, 2005 18.91 18.99 18.16 18.99 153,639 +0.12(+0.66%)
Sep 26, 2005 19.17 19.42 18.67 18.86 95,523 -0.20(-1.04%)
Sep 23, 2005 19.06 19.21 18.37 19.06 92,152 +0.60(+3.26%)
Sep 22, 2005 18.46 19.00 18.41 18.46 294,038 -0.56(-2.95%)
Sep 21, 2005 19.00 19.22 18.60 19.02 137,369 -0.14(-0.73%)
Sep 20, 2005 19.77 19.80 19.02 19.16 129,585 -0.56(-2.85%)
Sep 19, 2005 20.54 20.68 19.11 19.72 221,594 -0.83(-4.02%)
Sep 16, 2005 20.50 20.59 20.10 20.55 341,126 +0.21(+1.01%)
Sep 15, 2005 20.17 20.54 19.98 20.34 146,433 +0.21(+1.07%)
Sep 14, 2005 20.51 20.55 19.73 20.12 173,362 -0.34(-1.65%)
Sep 13, 2005 20.15 20.58 20.04 20.46 143,164 +0.26(+1.31%)
Sep 12, 2005 20.05 20.36 19.74 20.20 119,758 +0.06(+0.29%)
Sep 09, 2005 19.65 20.55 19.65 20.14 157,980 +0.50(+2.52%)
Sep 08, 2005 19.60 20.50 19.40 19.65 185,495 +0.07(+0.34%)
Sep 07, 2005 19.60 19.98 19.15 19.58 246,293 -0.12(-0.63%)
Sep 06, 2005 19.72 19.93 19.20 19.70 183,851 +0.08(+0.42%)
Sep 02, 2005 19.81 19.85 19.46 19.62 70,017 -0.23(-1.16%)
Sep 01, 2005 20.28 20.28 19.81 19.85 199,102 -0.31(-1.52%)
Aug 31, 2005 19.74 20.34 19.70 20.16 155,868 +0.55(+2.82%)
Aug 30, 2005 19.55 19.74 19.40 19.60 82,489 -0.08(-0.42%)
Aug 29, 2005 19.39 19.73 19.08 19.69 107,433 +0.20(+1.02%)
Aug 26, 2005 19.92 19.94 19.23 19.49 166,231 -0.45(-2.28%)
Aug 25, 2005 20.19 20.36 19.94 19.94 169,583 -0.25(-1.23%)
Aug 24, 2005 20.40 20.52 20.08 20.19 363,865 -0.26(-1.29%)
Aug 23, 2005 19.59 20.50 19.47 20.45 215,284 +0.87(+4.42%)
Aug 22, 2005 19.76 19.98 19.37 19.59 130,491 -0.22(-1.13%)
Aug 19, 2005 19.49 20.05 19.49 19.81 111,954 +0.21(+1.10%)
Aug 18, 2005 19.82 19.91 19.34 19.60 133,555 -0.36(-1.82%)
Aug 17, 2005 19.26 20.39 19.26 19.96 267,968 +0.65(+3.38%)
Aug 16, 2005 19.29 19.68 19.07 19.31 115,183 -0.08(-0.43%)
Aug 15, 2005 19.35 20.04 19.11 19.39 117,187 -0.01(-0.04%)
Aug 12, 2005 20.04 20.04 19.22 19.40 146,019 -0.74(-3.69%)
Aug 11, 2005 19.75 20.15 19.22 20.14 138,666 +0.50(+2.52%)
Aug 10, 2005 20.17 20.20 19.22 19.65 172,643 -0.44(-2.18%)
Aug 09, 2005 20.06 20.57 20.01 20.08 297,470 +0.14(+0.70%)
Aug 08, 2005 20.17 20.30 19.90 19.94 108,078 -0.07(-0.33%)
Aug 05, 2005 20.14 20.47 19.57 20.01 193,596 -0.26(-1.30%)
Aug 04, 2005 20.66 20.66 20.22 20.27 140,860 -0.44(-2.11%)
Aug 03, 2005 21.17 21.17 20.44 20.71 186,372 -0.46(-2.18%)
Aug 02, 2005 20.54 21.18 20.31 21.17 190,938 +0.73(+3.59%)
Aug 01, 2005 20.44 20.64 20.34 20.44 144,529 +0.12(+0.61%)
Jul 29, 2005 20.62 20.64 20.16 20.31 195,812 -0.31(-1.48%)
Jul 28, 2005 20.47 20.65 20.38 20.62 138,687 +0.15(+0.73%)
Jul 27, 2005 20.75 20.85 20.27 20.47 272,384 -0.28(-1.35%)
Jul 26, 2005 21.01 21.13 20.64 20.75 224,447 -0.25(-1.18%)
Jul 25, 2005 21.09 21.31 20.73 21.00 346,341 -0.21(-1.01%)
Jul 22, 2005 20.71 21.39 20.68 21.21 602,202 +0.25(+1.18%)
Jul 21, 2005 19.73 21.05 19.73 20.97 1,363,529 +2.53(+13.70%)
Jul 20, 2005 17.52 18.44 17.41 18.44 385,335 +0.83(+4.74%)
Jul 19, 2005 17.56 17.81 17.43 17.61 142,160 +0.25(+1.43%)
Jul 18, 2005 17.91 17.91 17.26 17.36 143,688 -0.56(-3.13%)
Jul 15, 2005 17.83 18.11 17.62 17.92 115,396 +0.11(+0.60%)
Jul 14, 2005 17.75 18.16 17.71 17.81 165,974 +0.15(+0.84%)
Jul 13, 2005 17.77 17.80 17.47 17.66 94,092 -0.11(-0.60%)
Jul 12, 2005 17.66 17.89 17.37 17.77 171,015 +0.13(+0.75%)
Jul 11, 2005 17.13 17.65 17.13 17.64 257,444 +0.43(+2.49%)
Jul 08, 2005 16.80 17.21 16.75 17.21 123,560 +0.34(+2.01%)
Jul 07, 2005 16.57 16.87 16.53 16.87 98,291 -0.02(-0.15%)
Jul 06, 2005 16.92 17.09 16.78 16.90 153,000 +0.00(+0.00%)
Jul 05, 2005 16.47 16.96 16.29 16.90 196,985 +0.35(+2.09%)
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.