Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.97 15.15 14.77 14.95 59,100 -0.09(-0.60%)
Sep 29, 2005 14.85 15.24 14.80 15.04 55,900 +0.23(+1.55%)
Sep 28, 2005 14.76 15.09 14.71 14.81 69,700 +0.08(+0.54%)
Sep 27, 2005 14.78 14.88 14.57 14.73 55,700 -0.03(-0.20%)
Sep 26, 2005 14.73 14.98 14.62 14.76 59,300 +0.13(+0.89%)
Sep 23, 2005 14.63 14.74 14.45 14.63 48,800 -0.03(-0.20%)
Sep 22, 2005 14.62 14.90 13.66 14.66 68,200 +0.09(+0.62%)
Sep 21, 2005 14.34 14.70 14.19 14.57 84,400 +0.23(+1.60%)
Sep 20, 2005 14.50 14.79 14.29 14.34 113,000 -0.12(-0.83%)
Sep 19, 2005 14.44 14.47 14.29 14.46 122,100 +0.17(+1.19%)
Sep 16, 2005 15.24 15.44 14.18 14.29 774,000 -0.83(-5.49%)
Sep 15, 2005 14.87 15.30 14.77 15.12 80,300 +0.24(+1.61%)
Sep 14, 2005 15.51 15.62 14.73 14.88 98,500 -0.59(-3.81%)
Sep 13, 2005 14.50 15.70 14.50 15.47 106,500 +0.18(+1.18%)
Sep 12, 2005 16.27 16.33 15.12 15.29 252,100 -1.21(-7.33%)
Sep 09, 2005 16.20 16.68 16.17 16.50 49,500 +0.30(+1.85%)
Sep 08, 2005 16.19 16.20 16.04 16.20 28,300 -0.09(-0.55%)
Sep 07, 2005 16.25 16.34 16.07 16.29 52,800 -0.21(-1.27%)
Sep 06, 2005 16.31 16.55 16.31 16.50 63,600 +0.24(+1.48%)
Sep 02, 2005 15.78 16.29 15.78 16.26 73,200 +0.41(+2.59%)
Sep 01, 2005 15.65 15.95 15.65 15.85 41,900 +0.16(+1.02%)
Aug 31, 2005 15.52 15.69 15.39 15.69 36,900 +0.17(+1.10%)
Aug 30, 2005 15.67 15.67 15.45 15.52 49,700 -0.14(-0.89%)
Aug 29, 2005 15.26 15.66 15.12 15.66 39,900 +0.31(+2.02%)
Aug 26, 2005 15.58 15.58 15.27 15.35 38,600 -0.23(-1.48%)
Aug 25, 2005 15.72 15.75 15.40 15.58 35,600 -0.05(-0.32%)
Aug 24, 2005 15.54 15.75 15.47 15.63 57,100 -0.13(-0.82%)
Aug 23, 2005 15.65 15.99 15.50 15.76 100,000 +0.13(+0.83%)
Aug 22, 2005 15.38 15.77 15.38 15.63 58,500 +0.42(+2.76%)
Aug 19, 2005 15.54 15.69 15.21 15.21 38,400 -0.32(-2.06%)
Aug 18, 2005 15.45 15.74 14.96 15.53 58,200 +0.07(+0.45%)
Aug 17, 2005 15.32 15.80 15.29 15.46 26,700 +0.15(+0.98%)
Aug 16, 2005 15.73 15.77 15.30 15.31 31,100 -0.31(-1.98%)
Aug 15, 2005 15.25 15.79 15.14 15.62 68,600 +0.31(+2.02%)
Aug 12, 2005 15.24 15.48 15.00 15.31 41,500 +0.08(+0.53%)
Aug 11, 2005 15.45 15.58 15.13 15.23 64,600 -0.19(-1.23%)
Aug 10, 2005 15.85 16.00 15.30 15.42 52,300 -0.18(-1.15%)
Aug 09, 2005 15.78 15.80 15.57 15.60 32,000 -0.15(-0.95%)
Aug 08, 2005 15.50 15.80 15.42 15.75 55,400 +0.19(+1.22%)
Aug 05, 2005 15.58 15.88 15.50 15.56 57,300 -0.20(-1.27%)
Aug 04, 2005 15.50 15.93 15.33 15.76 101,900 +0.41(+2.67%)
Aug 03, 2005 15.48 15.60 15.27 15.35 53,200 -0.15(-0.97%)
Aug 02, 2005 14.91 15.71 14.91 15.50 108,700 +0.65(+4.38%)
Aug 01, 2005 15.10 15.11 14.26 14.85 202,700 -0.40(-2.62%)
Jul 29, 2005 15.98 16.16 15.15 15.25 104,900 -0.79(-4.93%)
Jul 28, 2005 15.97 16.05 15.95 16.04 52,800 +0.08(+0.50%)
Jul 27, 2005 16.25 16.25 15.94 15.96 44,400 -0.24(-1.48%)
Jul 26, 2005 16.16 16.37 16.00 16.20 29,900 +0.11(+0.68%)
Jul 25, 2005 16.23 16.34 15.85 16.09 32,800 -0.14(-0.86%)
Jul 22, 2005 15.48 16.25 15.48 16.23 53,400 +0.88(+5.73%)
Jul 21, 2005 16.15 16.15 15.31 15.35 50,600 -0.81(-5.01%)
Jul 20, 2005 15.62 16.21 15.53 16.16 45,700 +0.48(+3.06%)
Jul 19, 2005 15.50 15.70 15.45 15.68 68,500 -0.02(-0.13%)
Jul 18, 2005 16.42 16.47 15.70 15.70 48,000 -0.79(-4.79%)
Jul 15, 2005 16.08 16.50 15.98 16.49 31,500 +0.40(+2.49%)
Jul 14, 2005 16.38 16.54 15.93 16.09 46,500 -0.21(-1.29%)
Jul 13, 2005 16.74 16.74 16.23 16.30 37,700 -0.40(-2.40%)
Jul 12, 2005 16.51 16.81 16.51 16.70 50,700 +0.22(+1.33%)
Jul 11, 2005 16.30 16.98 16.26 16.48 60,600 +0.17(+1.04%)
Jul 08, 2005 15.92 16.40 15.61 16.31 64,000 +0.37(+2.32%)
Jul 07, 2005 15.80 15.97 15.58 15.94 20,800 -0.01(-0.06%)
Jul 06, 2005 16.03 16.05 15.83 15.95 49,700 -0.13(-0.81%)
Jul 05, 2005 15.89 16.20 15.89 16.08 52,400 +0.11(+0.69%)
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.