Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.01 16.13 15.59 16.13 51,165 +0.12(+0.77%)
Sep 29, 2005 15.87 16.01 15.69 16.01 107,000 +0.05(+0.30%)
Sep 28, 2005 16.01 16.18 15.85 15.96 94,793 -0.12(-0.76%)
Sep 27, 2005 16.01 16.25 15.92 16.08 67,936 +0.12(+0.77%)
Sep 26, 2005 15.89 16.28 15.86 15.96 125,683 -0.12(-0.76%)
Sep 23, 2005 16.08 16.33 15.80 16.08 78,339 +0.10(+0.65%)
Sep 22, 2005 15.78 15.98 15.74 15.98 161,244 +0.15(+0.95%)
Sep 21, 2005 15.80 16.01 15.73 15.83 193,195 -0.11(-0.71%)
Sep 20, 2005 16.20 16.20 15.82 15.94 192,664 -0.27(-1.69%)
Sep 19, 2005 16.29 16.53 15.96 16.21 134,493 -0.11(-0.69%)
Sep 16, 2005 16.47 16.74 16.30 16.33 342,338 -0.01(-0.06%)
Sep 15, 2005 16.82 16.87 16.31 16.34 148,399 -0.49(-2.91%)
Sep 14, 2005 16.88 16.96 16.71 16.82 155,724 -0.05(-0.28%)
Sep 13, 2005 16.90 16.96 16.82 16.87 95,430 -0.03(-0.17%)
Sep 12, 2005 16.97 16.97 16.82 16.90 155,405 -0.13(-0.77%)
Sep 09, 2005 17.01 17.13 16.83 17.03 88,424 +0.02(+0.11%)
Sep 08, 2005 16.96 17.18 16.86 17.01 223,024 +0.00(+0.00%)
Sep 07, 2005 16.94 17.10 16.66 17.01 142,773 +0.06(+0.33%)
Sep 06, 2005 17.05 17.17 16.58 16.96 127,700 +0.02(+0.11%)
Sep 02, 2005 17.00 17.08 16.57 16.94 147,444 -0.16(-0.94%)
Sep 01, 2005 17.26 17.32 16.96 17.10 168,143 -0.28(-1.63%)
Aug 31, 2005 17.59 17.66 17.15 17.38 162,942 -0.18(-1.02%)
Aug 30, 2005 17.33 17.78 17.24 17.56 169,523 -0.01(-0.05%)
Aug 29, 2005 17.61 17.73 17.33 17.57 222,175 -0.19(-1.06%)
Aug 26, 2005 18.20 18.23 17.67 17.76 414,309 -0.28(-1.57%)
Aug 25, 2005 17.73 18.31 17.66 18.04 1,252,163 +0.71(+4.08%)
Aug 24, 2005 15.93 17.34 15.93 17.33 422,058 +1.21(+7.48%)
Aug 23, 2005 15.87 16.16 15.66 16.13 71,121 +0.36(+2.27%)
Aug 22, 2005 15.83 15.90 15.57 15.77 42,142 +0.07(+0.42%)
Aug 19, 2005 15.86 16.02 15.46 15.70 80,568 +0.06(+0.36%)
Aug 18, 2005 15.90 16.28 15.54 15.65 116,766 -0.37(-2.29%)
Aug 17, 2005 15.90 16.09 15.78 16.01 74,942 +0.00(+0.00%)
Aug 16, 2005 16.01 16.39 16.01 16.01 81,312 -0.08(-0.47%)
Aug 15, 2005 16.07 16.42 15.92 16.09 50,952 -0.01(-0.06%)
Aug 12, 2005 16.47 16.47 15.92 16.10 91,714 -0.56(-3.34%)
Aug 11, 2005 16.50 16.66 16.16 16.66 106,788 +0.22(+1.32%)
Aug 10, 2005 16.50 16.50 15.73 16.44 313,465 -0.61(-3.59%)
Aug 09, 2005 17.33 17.52 16.99 17.05 44,159 -0.21(-1.20%)
Aug 08, 2005 17.24 17.33 16.97 17.26 105,726 +0.21(+1.22%)
Aug 05, 2005 17.62 17.62 17.05 17.05 87,787 -0.57(-3.21%)
Aug 04, 2005 18.13 18.13 17.50 17.62 102,648 -0.66(-3.61%)
Aug 03, 2005 18.37 18.37 17.99 18.28 37,365 +0.05(+0.26%)
Aug 02, 2005 18.20 18.66 18.19 18.23 73,350 +0.12(+0.68%)
Aug 01, 2005 18.37 18.62 18.11 18.11 77,065 -0.24(-1.28%)
Jul 29, 2005 18.32 18.52 17.91 18.34 79,401 +0.22(+1.20%)
Jul 28, 2005 17.43 18.12 17.43 18.12 79,825 +0.34(+1.91%)
Jul 27, 2005 17.71 17.90 17.34 17.79 33,968 +0.20(+1.12%)
Jul 26, 2005 17.43 18.07 17.43 17.59 59,657 -0.06(-0.32%)
Jul 25, 2005 18.13 18.37 17.46 17.64 78,976 -0.58(-3.20%)
Jul 22, 2005 17.62 18.28 17.62 18.23 113,794 +0.50(+2.82%)
Jul 21, 2005 17.79 17.83 17.43 17.73 78,764 +0.06(+0.32%)
Jul 20, 2005 17.31 17.83 17.31 17.67 61,249 +0.23(+1.30%)
Jul 19, 2005 17.10 17.62 17.05 17.45 74,730 +0.42(+2.49%)
Jul 18, 2005 16.95 17.15 16.58 17.02 85,558 +0.05(+0.28%)
Jul 15, 2005 17.09 17.10 16.71 16.98 51,058 +0.11(+0.67%)
Jul 14, 2005 17.15 17.15 16.84 16.86 54,986 -0.09(-0.56%)
Jul 13, 2005 17.05 17.18 16.82 16.96 49,997 -0.15(-0.88%)
Jul 12, 2005 17.05 17.29 16.99 17.11 85,451 +0.01(+0.05%)
Jul 11, 2005 16.82 17.16 16.82 17.10 67,406 +0.13(+0.78%)
Jul 08, 2005 16.96 17.19 16.82 16.97 62,417 -0.08(-0.50%)
Jul 07, 2005 17.24 17.24 16.49 17.05 90,547 +0.11(+0.67%)
Jul 06, 2005 16.96 17.31 16.78 16.94 133,007 -0.16(-0.94%)
Jul 05, 2005 17.19 17.19 16.91 17.10 89,698 +0.03(+0.17%)
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.