Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.19 15.49 15.15 15.49 94,311 +0.25(+1.67%)
Oct 28, 2005 15.29 15.41 15.15 15.23 39,420 +0.02(+0.12%)
Oct 27, 2005 15.25 15.30 15.13 15.21 77,568 -0.08(-0.56%)
Oct 26, 2005 15.23 15.50 15.22 15.30 53,089 -0.08(-0.55%)
Oct 25, 2005 15.30 15.38 15.22 15.38 76,296 +0.03(+0.18%)
Oct 24, 2005 15.37 15.37 15.03 15.35 87,317 +0.20(+1.31%)
Oct 21, 2005 14.90 15.29 14.83 15.16 81,913 +0.40(+2.69%)
Oct 20, 2005 15.16 15.25 14.63 14.76 76,084 -0.43(-2.86%)
Oct 19, 2005 15.00 15.19 14.83 15.19 97,172 +0.10(+0.69%)
Oct 18, 2005 15.24 15.71 14.82 15.09 65,170 +0.27(+1.85%)
Oct 17, 2005 15.00 15.13 14.64 14.82 63,686 -0.28(-1.87%)
Oct 14, 2005 15.32 15.32 14.87 15.10 98,973 +0.00(+0.00%)
Oct 13, 2005 15.31 15.34 15.10 15.10 72,481 -0.21(-1.36%)
Oct 12, 2005 15.20 15.41 15.11 15.31 60,507 +0.01(+0.06%)
Oct 11, 2005 15.17 15.53 15.11 15.30 87,953 -0.01(-0.06%)
Oct 10, 2005 16.47 16.47 15.17 15.31 129,810 -0.26(-1.70%)
Oct 07, 2005 15.48 15.77 15.48 15.57 75,766 -0.03(-0.18%)
Oct 06, 2005 15.54 15.72 15.11 15.60 92,721 +0.07(+0.43%)
Oct 05, 2005 15.79 15.84 15.53 15.53 90,920 -0.28(-1.79%)
Oct 04, 2005 15.86 16.05 15.76 15.82 104,908 -0.14(-0.89%)
Oct 03, 2005 16.01 16.18 15.76 15.96 68,773 -0.20(-1.23%)
Sep 30, 2005 16.03 16.16 15.62 16.16 51,076 +0.12(+0.77%)
Sep 29, 2005 15.90 16.03 15.72 16.03 106,815 +0.05(+0.30%)
Sep 28, 2005 16.04 16.20 15.87 15.99 94,629 -0.12(-0.76%)
Sep 27, 2005 16.04 16.28 15.95 16.11 67,819 +0.12(+0.77%)
Sep 26, 2005 15.92 16.31 15.89 15.99 125,465 -0.12(-0.76%)
Sep 23, 2005 16.11 16.35 15.83 16.11 78,204 +0.10(+0.65%)
Sep 22, 2005 15.81 16.00 15.77 16.00 160,965 +0.15(+0.95%)
Sep 21, 2005 15.83 16.04 15.76 15.85 192,861 -0.11(-0.71%)
Sep 20, 2005 16.23 16.23 15.84 15.97 192,331 -0.27(-1.69%)
Sep 19, 2005 16.32 16.56 15.99 16.24 134,261 -0.11(-0.69%)
Sep 16, 2005 16.50 16.77 16.33 16.35 341,745 -0.01(-0.06%)
Sep 15, 2005 16.84 16.90 16.34 16.36 148,142 -0.49(-2.91%)
Sep 14, 2005 16.91 16.99 16.74 16.85 155,454 -0.05(-0.28%)
Sep 13, 2005 16.93 16.99 16.84 16.90 95,265 -0.03(-0.17%)
Sep 12, 2005 17.00 17.00 16.84 16.93 155,136 -0.13(-0.77%)
Sep 09, 2005 17.04 17.16 16.86 17.06 88,271 +0.02(+0.11%)
Sep 08, 2005 16.99 17.21 16.89 17.04 222,638 +0.00(+0.00%)
Sep 07, 2005 16.97 17.13 16.68 17.04 142,526 +0.06(+0.33%)
Sep 06, 2005 17.08 17.20 16.61 16.99 127,479 +0.02(+0.11%)
Sep 02, 2005 17.03 17.11 16.60 16.97 147,189 -0.16(-0.94%)
Sep 01, 2005 17.29 17.35 16.99 17.13 167,852 -0.28(-1.63%)
Aug 31, 2005 17.62 17.69 17.18 17.41 162,660 -0.18(-1.02%)
Aug 30, 2005 17.36 17.81 17.27 17.59 169,230 -0.01(-0.05%)
Aug 29, 2005 17.64 17.76 17.36 17.60 221,790 -0.19(-1.06%)
Aug 26, 2005 18.23 18.26 17.70 17.79 413,592 -0.28(-1.57%)
Aug 25, 2005 17.76 18.35 17.69 18.07 1,249,995 +0.71(+4.08%)
Aug 24, 2005 15.96 17.37 15.96 17.36 421,327 +1.21(+7.48%)
Aug 23, 2005 15.90 16.18 15.68 16.16 70,998 +0.36(+2.27%)
Aug 22, 2005 15.85 15.93 15.60 15.80 42,069 +0.07(+0.42%)
Aug 19, 2005 15.89 16.05 15.49 15.73 80,429 +0.06(+0.36%)
Aug 18, 2005 15.93 16.31 15.57 15.67 116,564 -0.37(-2.29%)
Aug 17, 2005 15.93 16.12 15.81 16.04 74,813 +0.00(+0.00%)
Aug 16, 2005 16.04 16.42 16.04 16.04 81,171 -0.08(-0.47%)
Aug 15, 2005 16.10 16.45 15.95 16.12 50,864 -0.01(-0.06%)
Aug 12, 2005 16.50 16.50 15.95 16.13 91,556 -0.56(-3.34%)
Aug 11, 2005 16.52 16.68 16.18 16.68 106,603 +0.22(+1.32%)
Aug 10, 2005 16.53 16.53 15.76 16.47 312,922 -0.61(-3.59%)
Aug 09, 2005 17.36 17.55 17.01 17.08 44,082 -0.21(-1.20%)
Aug 08, 2005 17.27 17.36 17.00 17.29 105,543 +0.21(+1.22%)
Aug 05, 2005 17.65 17.65 17.08 17.08 87,635 -0.57(-3.21%)
Aug 04, 2005 18.17 18.17 17.53 17.65 102,470 -0.66(-3.61%)
Aug 03, 2005 18.40 18.40 18.02 18.31 37,300 +0.05(+0.26%)
Aug 02, 2005 18.23 18.69 18.22 18.26 73,223 +0.12(+0.68%)
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.