Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.73 23.89 23.68 23.82 298,900 -0.14(-0.58%)
Sep 29, 2005 23.80 23.97 23.68 23.96 203,800 +0.09(+0.39%)
Sep 28, 2005 23.85 23.93 23.80 23.86 259,200 +0.05(+0.21%)
Sep 27, 2005 23.80 23.85 23.69 23.81 468,900 -0.16(-0.68%)
Sep 26, 2005 23.90 24.03 23.86 23.98 320,300 +0.33(+1.38%)
Sep 23, 2005 23.65 23.71 23.50 23.65 256,000 +0.13(+0.57%)
Sep 22, 2005 23.50 23.57 23.36 23.52 264,900 -0.08(-0.35%)
Sep 21, 2005 23.88 23.90 23.55 23.60 493,100 -0.20(-0.84%)
Sep 20, 2005 23.87 24.04 23.78 23.80 336,800 -0.15(-0.64%)
Sep 19, 2005 24.14 24.17 23.87 23.95 420,600 +0.08(+0.32%)
Sep 16, 2005 23.95 23.98 23.67 23.88 293,700 +0.31(+1.30%)
Sep 15, 2005 23.50 23.60 23.47 23.57 136,800 -0.06(-0.27%)
Sep 14, 2005 23.79 23.84 23.61 23.63 251,200 -0.03(-0.14%)
Sep 13, 2005 23.73 23.79 23.63 23.67 361,400 -0.07(-0.28%)
Sep 12, 2005 23.58 23.75 23.57 23.73 309,300 +0.04(+0.17%)
Sep 09, 2005 23.70 23.76 23.64 23.69 405,200 +0.01(+0.03%)
Sep 08, 2005 23.72 23.78 23.63 23.69 600,300 -0.05(-0.22%)
Sep 07, 2005 23.81 23.83 23.67 23.74 418,200 +0.12(+0.49%)
Sep 06, 2005 23.50 23.64 23.47 23.62 337,500 +0.26(+1.13%)
Sep 02, 2005 23.36 23.47 23.34 23.36 332,900 +0.07(+0.29%)
Sep 01, 2005 23.16 23.32 23.16 23.29 312,100 +0.23(+0.98%)
Aug 31, 2005 22.84 23.08 22.81 23.07 326,200 +0.24(+1.05%)
Aug 30, 2005 22.72 22.93 22.67 22.83 321,400 -0.02(-0.10%)
Aug 29, 2005 22.72 22.89 22.69 22.85 145,300 +0.12(+0.53%)
Aug 26, 2005 22.89 22.91 22.71 22.73 203,200 -0.16(-0.71%)
Aug 25, 2005 22.83 23.00 22.82 22.89 198,900 -0.02(-0.10%)
Aug 24, 2005 23.00 23.06 22.89 22.92 199,100 -0.19(-0.84%)
Aug 23, 2005 23.20 23.22 23.07 23.11 255,800 -0.18(-0.77%)
Aug 22, 2005 23.31 23.47 23.20 23.29 361,100 +0.43(+1.87%)
Aug 19, 2005 22.77 22.90 22.74 22.86 217,600 +0.07(+0.29%)
Aug 18, 2005 22.74 22.86 22.74 22.80 383,700 -0.21(-0.90%)
Aug 17, 2005 23.02 23.07 22.97 23.00 173,200 -0.10(-0.45%)
Aug 16, 2005 23.11 23.17 23.04 23.11 229,400 -0.07(-0.30%)
Aug 15, 2005 23.09 23.20 23.07 23.18 300,600 -0.09(-0.37%)
Aug 12, 2005 23.26 23.36 23.21 23.26 183,800 -0.19(-0.81%)
Aug 11, 2005 23.42 23.47 23.36 23.45 252,500 +0.12(+0.51%)
Aug 10, 2005 23.18 23.44 23.18 23.33 315,800 +0.20(+0.86%)
Aug 09, 2005 23.00 23.18 22.98 23.13 467,300 +0.07(+0.29%)
Aug 08, 2005 23.18 23.18 23.02 23.07 241,200 -0.14(-0.62%)
Aug 05, 2005 23.34 23.40 23.16 23.21 981,600 -0.12(-0.53%)
Aug 04, 2005 23.50 23.55 23.23 23.33 1,338,500 +0.63(+2.76%)
Aug 03, 2005 22.53 22.72 22.48 22.71 333,000 +0.16(+0.69%)
Aug 02, 2005 22.62 22.64 22.48 22.55 166,900 -0.02(-0.09%)
Aug 01, 2005 22.53 22.60 22.45 22.57 254,600 +0.27(+1.20%)
Jul 29, 2005 22.44 22.47 22.28 22.30 335,600 -0.18(-0.82%)
Jul 28, 2005 22.28 22.53 22.24 22.49 185,000 +0.35(+1.58%)
Jul 27, 2005 22.04 22.17 21.99 22.14 276,700 -0.04(-0.17%)
Jul 26, 2005 22.12 22.21 22.06 22.17 144,800 +0.08(+0.35%)
Jul 25, 2005 22.08 22.13 22.02 22.10 443,900 -0.23(-1.03%)
Jul 22, 2005 22.28 22.33 22.22 22.33 426,600 -0.18(-0.80%)
Jul 21, 2005 22.50 22.60 22.34 22.51 353,800 -0.25(-1.10%)
Jul 20, 2005 22.62 22.81 22.47 22.76 455,300 +0.13(+0.59%)
Jul 19, 2005 22.44 22.64 22.37 22.62 396,200 +0.32(+1.42%)
Jul 18, 2005 22.23 22.33 22.15 22.31 456,500 +0.29(+1.30%)
Jul 15, 2005 22.04 22.13 21.95 22.02 335,500 -0.05(-0.24%)
Jul 14, 2005 22.08 22.11 22.00 22.07 180,700 +0.08(+0.38%)
Jul 13, 2005 22.02 22.05 21.92 21.99 222,600 -0.19(-0.86%)
Jul 12, 2005 22.19 22.25 22.10 22.18 349,600 +0.20(+0.89%)
Jul 11, 2005 21.73 22.01 21.73 21.98 228,900 +0.25(+1.15%)
Jul 08, 2005 21.42 21.82 21.40 21.73 468,100 +0.41(+1.91%)
Jul 07, 2005 21.22 21.35 21.14 21.33 967,800 -0.22(-1.04%)
Jul 06, 2005 21.59 21.62 21.50 21.55 173,900 -0.05(-0.25%)
Jul 05, 2005 21.45 21.65 21.40 21.60 285,700 -0.01(-0.05%)
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.