Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 21.19 21.23 20.96 21.12 66,100 -0.28(-1.31%)
Sep 29, 2005 21.18 21.41 21.13 21.40 186,400 +0.22(+1.04%)
Sep 28, 2005 21.41 21.45 21.06 21.18 99,700 -0.05(-0.24%)
Sep 27, 2005 21.10 21.28 21.06 21.23 90,700 +0.07(+0.33%)
Sep 26, 2005 21.09 21.25 21.05 21.16 110,600 +0.23(+1.10%)
Sep 23, 2005 20.93 20.99 20.66 20.93 157,500 +0.22(+1.06%)
Sep 22, 2005 20.79 20.79 20.51 20.71 74,000 -0.44(-2.08%)
Sep 21, 2005 21.50 21.50 21.01 21.15 197,600 -0.42(-1.95%)
Sep 20, 2005 21.69 21.76 21.47 21.57 141,600 -0.25(-1.15%)
Sep 19, 2005 21.89 21.99 21.81 21.82 58,600 -0.19(-0.86%)
Sep 16, 2005 22.13 22.13 21.89 22.01 38,900 +0.15(+0.69%)
Sep 15, 2005 21.71 21.89 21.68 21.86 34,300 -0.06(-0.27%)
Sep 14, 2005 21.97 22.05 21.86 21.92 82,500 +0.07(+0.32%)
Sep 13, 2005 22.09 22.16 21.83 21.85 107,300 -0.48(-2.15%)
Sep 12, 2005 22.05 22.40 22.05 22.33 47,300 +0.44(+2.01%)
Sep 09, 2005 21.95 22.01 21.89 21.89 47,500 -0.27(-1.22%)
Sep 08, 2005 22.25 22.45 22.12 22.16 141,900 +0.40(+1.84%)
Sep 07, 2005 21.68 21.90 21.66 21.76 39,300 +0.33(+1.54%)
Sep 06, 2005 21.47 21.49 21.37 21.43 27,800 -0.32(-1.47%)
Sep 02, 2005 21.61 21.90 21.57 21.75 113,800 +0.43(+2.02%)
Sep 01, 2005 21.11 21.42 21.11 21.32 34,700 +0.44(+2.11%)
Aug 31, 2005 20.50 20.91 20.50 20.88 43,300 +0.50(+2.45%)
Aug 30, 2005 20.52 20.52 20.20 20.38 34,200 -0.18(-0.88%)
Aug 29, 2005 20.50 20.64 20.42 20.56 65,900 -0.04(-0.19%)
Aug 26, 2005 20.75 20.76 20.54 20.60 38,500 -0.09(-0.43%)
Aug 25, 2005 20.63 20.85 20.52 20.69 105,300 -0.04(-0.19%)
Aug 24, 2005 20.84 20.95 20.72 20.73 58,600 -0.52(-2.45%)
Aug 23, 2005 21.30 21.32 21.15 21.25 161,600 -0.05(-0.23%)
Aug 22, 2005 21.40 21.50 21.29 21.30 191,100 +0.16(+0.76%)
Aug 19, 2005 21.09 21.23 21.06 21.14 82,000 +0.22(+1.05%)
Aug 18, 2005 21.02 21.08 20.85 20.92 165,000 -0.31(-1.46%)
Aug 17, 2005 21.20 21.32 21.12 21.23 105,400 +0.02(+0.09%)
Aug 16, 2005 21.27 21.41 21.20 21.21 40,100 -0.18(-0.84%)
Aug 15, 2005 21.16 21.46 21.16 21.39 39,700 +0.17(+0.80%)
Aug 12, 2005 21.31 21.41 21.14 21.22 38,600 -0.09(-0.42%)
Aug 11, 2005 21.27 21.39 21.24 21.31 73,400 +0.38(+1.82%)
Aug 10, 2005 21.13 21.23 20.92 20.93 50,000 +0.11(+0.53%)
Aug 09, 2005 20.74 21.00 20.74 20.82 50,900 +0.22(+1.07%)
Aug 08, 2005 20.52 20.77 20.52 20.60 85,400 +0.14(+0.68%)
Aug 05, 2005 20.60 20.74 20.42 20.46 106,100 -0.39(-1.87%)
Aug 04, 2005 20.79 21.33 20.70 20.85 252,900 +1.75(+9.16%)
Aug 03, 2005 19.30 19.39 19.07 19.10 29,300 +0.10(+0.53%)
Aug 02, 2005 19.03 19.11 18.98 19.00 34,200 +0.33(+1.77%)
Aug 01, 2005 18.69 18.75 18.59 18.67 29,700 +0.03(+0.16%)
Jul 29, 2005 18.69 18.75 18.62 18.64 35,200 +0.15(+0.81%)
Jul 28, 2005 18.30 18.62 18.24 18.49 37,700 +0.19(+1.04%)
Jul 27, 2005 18.27 18.37 18.13 18.30 63,400 +0.30(+1.67%)
Jul 26, 2005 18.18 18.18 17.96 18.00 65,500 -0.37(-2.01%)
Jul 25, 2005 18.38 18.46 18.25 18.37 20,500 -0.25(-1.34%)
Jul 22, 2005 18.61 18.63 18.48 18.62 37,600 +0.07(+0.38%)
Jul 21, 2005 18.42 18.76 18.42 18.55 43,100 +0.01(+0.05%)
Jul 20, 2005 18.08 18.68 18.08 18.54 38,600 +0.32(+1.76%)
Jul 19, 2005 18.07 18.23 18.00 18.22 48,800 +0.07(+0.39%)
Jul 18, 2005 18.35 18.35 18.12 18.15 9,300 -0.20(-1.09%)
Jul 15, 2005 18.26 18.42 18.15 18.35 32,800 -0.16(-0.86%)
Jul 14, 2005 18.62 18.63 18.35 18.51 41,200 +0.00(+0.00%)
Jul 13, 2005 18.39 18.54 18.36 18.51 52,100 +0.12(+0.65%)
Jul 12, 2005 18.40 18.49 18.33 18.39 64,900 +0.13(+0.71%)
Jul 11, 2005 18.08 18.33 18.06 18.26 52,300 +0.37(+2.07%)
Jul 08, 2005 17.80 17.98 17.80 17.89 36,200 +0.00(+0.00%)
Jul 07, 2005 17.69 17.95 17.60 17.89 50,700 -0.14(-0.78%)
Jul 06, 2005 18.08 18.30 18.03 18.03 50,000 +0.03(+0.17%)
Jul 05, 2005 17.86 18.01 17.82 18.00 33,900 -0.40(-2.17%)
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.