Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.58 16.83 16.45 16.69 285,286 +0.07(+0.40%)
Sep 29, 2005 16.81 16.81 16.33 16.63 332,590 -0.18(-1.08%)
Sep 28, 2005 16.52 16.91 16.37 16.81 282,979 +0.30(+1.79%)
Sep 27, 2005 16.46 16.68 16.36 16.51 328,919 +0.02(+0.12%)
Sep 26, 2005 16.66 16.68 16.36 16.49 204,840 +0.03(+0.17%)
Sep 23, 2005 16.47 16.56 16.02 16.47 163,305 +0.26(+1.59%)
Sep 22, 2005 16.00 16.30 15.93 16.21 208,930 +0.21(+1.31%)
Sep 21, 2005 16.16 16.26 15.54 16.00 245,535 -0.13(-0.83%)
Sep 20, 2005 16.46 16.67 16.13 16.13 418,595 -0.32(-1.97%)
Sep 19, 2005 16.78 16.78 16.38 16.46 355,350 -0.31(-1.82%)
Sep 16, 2005 16.62 16.90 16.51 16.76 460,025 +0.20(+1.21%)
Sep 15, 2005 17.07 17.07 16.41 16.56 392,269 -0.51(-2.96%)
Sep 14, 2005 17.14 17.14 16.95 17.07 565,749 -0.10(-0.56%)
Sep 13, 2005 17.53 17.58 17.02 17.16 583,579 -0.47(-2.65%)
Sep 12, 2005 17.37 17.66 17.32 17.63 125,337 +0.17(+0.98%)
Sep 09, 2005 17.59 17.68 17.35 17.46 98,172 -0.13(-0.76%)
Sep 08, 2005 17.62 17.73 17.45 17.59 233,368 -0.11(-0.65%)
Sep 07, 2005 17.79 18.05 17.57 17.71 266,407 -0.12(-0.70%)
Sep 06, 2005 17.18 18.00 16.96 17.83 304,585 +0.61(+3.54%)
Sep 02, 2005 17.24 17.38 17.12 17.22 185,751 +0.01(+0.06%)
Sep 01, 2005 17.26 17.61 17.07 17.21 243,332 -0.08(-0.44%)
Aug 31, 2005 17.07 17.29 16.73 17.29 212,811 +0.25(+1.46%)
Aug 30, 2005 16.75 17.16 16.59 17.04 167,501 +0.20(+1.19%)
Aug 29, 2005 16.86 16.92 16.57 16.84 138,028 -0.01(-0.06%)
Aug 26, 2005 17.03 17.04 16.63 16.85 177,675 -0.22(-1.28%)
Aug 25, 2005 16.91 17.38 16.91 17.07 134,567 +0.15(+0.90%)
Aug 24, 2005 17.27 17.36 16.85 16.91 232,424 -0.37(-2.15%)
Aug 23, 2005 17.64 17.64 17.20 17.29 274,693 -0.38(-2.16%)
Aug 22, 2005 17.45 17.69 17.36 17.67 151,978 +0.24(+1.37%)
Aug 19, 2005 17.29 17.45 17.23 17.43 156,068 +0.14(+0.83%)
Aug 18, 2005 17.71 17.71 17.05 17.29 203,371 -0.43(-2.42%)
Aug 17, 2005 18.00 18.11 17.68 17.71 156,383 -0.39(-2.16%)
Aug 16, 2005 18.18 18.26 17.72 18.11 248,367 -0.17(-0.94%)
Aug 15, 2005 17.98 18.43 17.78 18.28 136,035 +0.29(+1.59%)
Aug 12, 2005 18.43 18.43 17.89 17.99 160,683 -0.44(-2.38%)
Aug 11, 2005 18.25 18.45 17.87 18.43 190,995 +0.22(+1.20%)
Aug 10, 2005 18.42 18.58 18.13 18.21 350,525 -0.11(-0.62%)
Aug 09, 2005 18.00 18.35 17.91 18.32 244,067 +0.37(+2.07%)
Aug 08, 2005 18.00 18.43 17.91 17.95 176,416 +0.07(+0.37%)
Aug 05, 2005 18.13 18.18 17.71 17.89 196,659 -0.28(-1.52%)
Aug 04, 2005 18.59 18.60 18.12 18.16 308,781 -0.61(-3.25%)
Aug 03, 2005 19.11 19.13 18.77 18.77 272,805 -0.32(-1.70%)
Aug 02, 2005 18.67 19.13 18.64 19.10 539,632 +0.52(+2.82%)
Aug 01, 2005 18.00 18.73 17.99 18.57 392,584 +0.59(+3.29%)
Jul 29, 2005 18.20 18.31 17.88 17.98 195,924 -0.20(-1.10%)
Jul 28, 2005 17.54 18.18 17.54 18.18 213,440 +0.49(+2.75%)
Jul 27, 2005 17.84 17.86 17.62 17.70 400,345 -0.14(-0.80%)
Jul 26, 2005 17.80 18.12 17.67 17.84 404,331 +0.04(+0.21%)
Jul 25, 2005 17.64 18.07 17.56 17.80 504,706 +0.17(+0.97%)
Jul 22, 2005 17.89 18.12 17.43 17.63 501,140 -0.22(-1.23%)
Jul 21, 2005 18.07 18.73 17.54 17.85 704,092 +0.02(+0.11%)
Jul 20, 2005 17.39 17.88 17.10 17.83 501,035 +0.30(+1.69%)
Jul 19, 2005 17.00 17.69 16.70 17.53 351,574 +0.59(+3.49%)
Jul 18, 2005 17.11 17.21 16.89 16.94 262,736 -0.29(-1.66%)
Jul 15, 2005 16.76 17.27 16.75 17.23 196,239 +0.30(+1.75%)
Jul 14, 2005 17.11 17.15 16.91 16.93 306,893 -0.06(-0.34%)
Jul 13, 2005 16.98 17.26 16.65 16.99 236,725 -0.10(-0.61%)
Jul 12, 2005 17.35 17.38 17.01 17.09 299,026 -0.26(-1.48%)
Jul 11, 2005 17.16 17.38 17.13 17.35 323,150 +0.33(+1.96%)
Jul 08, 2005 16.38 17.31 16.23 17.02 227,285 +0.66(+4.02%)
Jul 07, 2005 16.21 16.44 15.98 16.36 297,558 +0.12(+0.76%)
Jul 06, 2005 16.11 16.48 16.00 16.24 259,065 +0.10(+0.59%)
Jul 05, 2005 15.97 16.28 15.74 16.14 264,519 +0.10(+0.65%)
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.