Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.25 23.67 23.00 23.65 92,002 +0.36(+1.55%)
Sep 29, 2005 21.57 23.37 21.57 23.29 268,858 +1.58(+7.28%)
Sep 28, 2005 23.01 23.01 21.41 21.71 229,079 -1.29(-5.61%)
Sep 27, 2005 22.91 23.00 22.00 23.00 126,820 +0.15(+0.66%)
Sep 26, 2005 23.22 23.53 22.62 22.85 78,849 -0.24(-1.04%)
Sep 23, 2005 23.09 23.28 22.25 23.09 76,066 +0.73(+3.26%)
Sep 22, 2005 22.36 23.02 22.30 22.36 242,711 -0.68(-2.95%)
Sep 21, 2005 23.02 23.29 22.53 23.04 113,390 -0.17(-0.73%)
Sep 20, 2005 23.95 23.99 23.04 23.21 106,965 -0.68(-2.85%)
Sep 19, 2005 24.88 25.05 23.15 23.89 182,913 -1.00(-4.02%)
Sep 16, 2005 24.84 24.95 24.35 24.89 281,579 +0.25(+1.01%)
Sep 15, 2005 24.44 24.88 24.20 24.64 120,872 +0.26(+1.07%)
Sep 14, 2005 24.85 24.90 23.90 24.38 143,100 -0.41(-1.65%)
Sep 13, 2005 24.41 24.93 24.28 24.79 118,174 +0.32(+1.31%)
Sep 12, 2005 24.29 24.66 23.92 24.47 98,853 +0.07(+0.29%)
Sep 09, 2005 23.81 24.90 23.81 24.40 130,403 +0.60(+2.52%)
Sep 08, 2005 23.75 24.84 23.50 23.80 153,115 +0.08(+0.34%)
Sep 07, 2005 23.75 24.20 23.20 23.72 203,300 -0.15(-0.63%)
Sep 06, 2005 23.89 24.15 23.26 23.87 151,758 +0.10(+0.42%)
Sep 02, 2005 24.00 24.05 23.58 23.77 57,795 -0.28(-1.16%)
Sep 01, 2005 24.57 24.57 24.00 24.05 164,347 -0.37(-1.52%)
Aug 31, 2005 23.91 24.64 23.87 24.42 128,660 +0.67(+2.82%)
Aug 30, 2005 23.69 23.92 23.50 23.75 68,090 -0.10(-0.42%)
Aug 29, 2005 23.49 23.90 23.12 23.85 88,680 +0.24(+1.02%)
Aug 26, 2005 24.13 24.16 23.30 23.61 137,214 -0.55(-2.28%)
Aug 25, 2005 24.46 24.66 24.16 24.16 139,981 -0.30(-1.23%)
Aug 24, 2005 24.71 24.86 24.33 24.46 300,349 -0.32(-1.29%)
Aug 23, 2005 23.73 24.84 23.59 24.78 177,704 +1.05(+4.42%)
Aug 22, 2005 23.94 24.21 23.47 23.73 107,713 -0.27(-1.12%)
Aug 19, 2005 23.61 24.29 23.61 24.00 92,412 +0.26(+1.10%)
Aug 18, 2005 24.01 24.12 23.43 23.74 110,242 -0.44(-1.82%)
Aug 17, 2005 23.33 24.70 23.33 24.18 221,192 +0.79(+3.38%)
Aug 16, 2005 23.37 23.84 23.10 23.39 95,077 -0.10(-0.43%)
Aug 15, 2005 23.44 24.28 23.15 23.49 96,731 -0.01(-0.04%)
Aug 12, 2005 24.28 24.28 23.28 23.50 120,530 -0.90(-3.69%)
Aug 11, 2005 23.93 24.41 23.28 24.40 114,461 +0.60(+2.52%)
Aug 10, 2005 24.44 24.47 23.29 23.80 142,507 -0.53(-2.18%)
Aug 09, 2005 24.30 24.92 24.24 24.33 245,544 +0.17(+0.70%)
Aug 08, 2005 24.44 24.59 24.11 24.16 89,212 -0.08(-0.33%)
Aug 05, 2005 24.40 24.80 23.71 24.24 159,802 -0.32(-1.30%)
Aug 04, 2005 25.03 25.03 24.50 24.56 116,272 -0.53(-2.11%)
Aug 03, 2005 25.65 25.65 24.76 25.09 153,839 -0.56(-2.18%)
Aug 02, 2005 24.88 25.66 24.60 25.65 157,608 +0.89(+3.59%)
Aug 01, 2005 24.76 25.00 24.64 24.76 119,300 +0.15(+0.61%)
Jul 29, 2005 24.98 25.00 24.42 24.61 161,631 -0.37(-1.48%)
Jul 28, 2005 24.80 25.02 24.69 24.98 114,478 +0.18(+0.73%)
Jul 27, 2005 25.14 25.26 24.56 24.80 224,837 -0.34(-1.35%)
Jul 26, 2005 25.45 25.60 25.01 25.14 185,268 -0.30(-1.18%)
Jul 25, 2005 25.55 25.82 25.12 25.44 285,884 -0.26(-1.01%)
Jul 22, 2005 25.09 25.91 25.05 25.70 497,082 +0.30(+1.18%)
Jul 21, 2005 23.90 25.50 23.90 25.40 1,125,511 +3.06(+13.70%)
Jul 20, 2005 21.22 22.34 21.09 22.34 318,071 +1.01(+4.74%)
Jul 19, 2005 21.27 21.58 21.11 21.33 117,345 +0.30(+1.43%)
Jul 18, 2005 21.70 21.70 20.91 21.03 118,606 -0.68(-3.13%)
Jul 15, 2005 21.60 21.94 21.35 21.71 95,253 +0.13(+0.60%)
Jul 14, 2005 21.50 22.00 21.45 21.58 137,002 +0.18(+0.84%)
Jul 13, 2005 21.53 21.57 21.17 21.40 77,668 -0.13(-0.60%)
Jul 12, 2005 21.40 21.67 21.04 21.53 141,163 +0.16(+0.75%)
Jul 11, 2005 20.75 21.38 20.75 21.37 212,505 +0.52(+2.49%)
Jul 08, 2005 20.35 20.85 20.29 20.85 101,992 +0.41(+2.01%)
Jul 07, 2005 20.08 20.44 20.03 20.44 81,134 -0.03(-0.15%)
Jul 06, 2005 20.50 20.70 20.33 20.47 126,293 +0.00(+0.00%)
Jul 05, 2005 19.95 20.55 19.74 20.47 162,600 +0.42(+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.