Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.21 25.71 25.16 25.71 177,750 +0.50(+1.98%)
Sep 29, 2005 25.26 25.29 25.07 25.21 341,126 -0.05(-0.22%)
Sep 28, 2005 25.25 25.37 25.08 25.26 293,512 +0.02(+0.06%)
Sep 27, 2005 24.55 25.36 24.44 25.25 583,816 +0.70(+2.86%)
Sep 26, 2005 24.78 24.93 24.51 24.54 432,889 +0.04(+0.16%)
Sep 23, 2005 24.53 24.66 24.22 24.51 427,498 +0.23(+0.96%)
Sep 22, 2005 24.12 24.39 24.08 24.27 235,631 +0.19(+0.81%)
Sep 21, 2005 24.29 24.29 24.05 24.08 513,358 -0.31(-1.28%)
Sep 20, 2005 25.00 25.00 24.19 24.39 476,652 -0.57(-2.28%)
Sep 19, 2005 24.68 24.96 24.68 24.96 248,336 +0.22(+0.88%)
Sep 16, 2005 24.68 25.08 24.40 24.74 2,561,656 -0.04(-0.16%)
Sep 15, 2005 24.82 24.86 24.64 24.78 356,270 -0.02(-0.09%)
Sep 14, 2005 24.48 24.85 24.48 24.80 386,686 +0.36(+1.47%)
Sep 13, 2005 24.31 24.59 24.12 24.44 566,105 -0.12(-0.48%)
Sep 12, 2005 24.77 24.89 24.54 24.56 579,067 -0.21(-0.85%)
Sep 09, 2005 25.02 25.02 24.75 24.77 266,817 -0.20(-0.81%)
Sep 08, 2005 25.36 25.37 24.93 24.97 250,518 -0.39(-1.54%)
Sep 07, 2005 25.25 25.37 25.09 25.36 228,701 +0.13(+0.52%)
Sep 06, 2005 25.30 25.37 25.12 25.23 253,470 +0.06(+0.25%)
Sep 02, 2005 25.25 25.39 25.04 25.17 469,979 -0.13(-0.52%)
Sep 01, 2005 24.86 25.36 24.82 25.30 509,892 +0.45(+1.82%)
Aug 31, 2005 24.42 24.89 24.42 24.85 285,683 +0.43(+1.76%)
Aug 30, 2005 24.47 24.58 24.28 24.42 250,390 -0.05(-0.19%)
Aug 29, 2005 24.26 24.47 24.18 24.47 412,996 +0.16(+0.64%)
Aug 26, 2005 23.66 24.39 23.59 24.31 653,761 +0.69(+2.90%)
Aug 25, 2005 23.62 23.79 23.42 23.62 561,485 -0.02(-0.10%)
Aug 24, 2005 23.61 23.77 23.51 23.65 332,656 +0.08(+0.33%)
Aug 23, 2005 23.75 23.78 23.55 23.57 355,757 -0.15(-0.62%)
Aug 22, 2005 23.62 23.80 23.58 23.72 282,731 +0.11(+0.46%)
Aug 19, 2005 23.61 23.70 23.61 23.61 112,682 -0.02(-0.10%)
Aug 18, 2005 23.61 23.71 23.53 23.63 127,697 +0.01(+0.03%)
Aug 17, 2005 23.60 23.75 23.59 23.62 206,369 +0.11(+0.46%)
Aug 16, 2005 23.77 23.77 23.46 23.52 173,001 -0.19(-0.82%)
Aug 15, 2005 23.89 24.00 23.65 23.71 234,604 -0.10(-0.43%)
Aug 12, 2005 23.62 23.84 23.53 23.81 203,674 +0.16(+0.66%)
Aug 11, 2005 23.53 23.76 23.49 23.66 239,224 +0.06(+0.26%)
Aug 10, 2005 23.59 23.81 23.46 23.59 270,924 +0.01(+0.03%)
Aug 09, 2005 23.73 23.73 23.52 23.59 229,471 -0.02(-0.10%)
Aug 08, 2005 23.69 23.69 23.54 23.61 234,732 -0.05(-0.20%)
Aug 05, 2005 24.01 24.04 23.60 23.66 194,691 -0.46(-1.91%)
Aug 04, 2005 24.04 24.15 23.68 24.12 298,389 -0.01(-0.03%)
Aug 03, 2005 24.16 24.36 23.98 24.12 311,351 -0.10(-0.42%)
Aug 02, 2005 24.32 24.49 24.14 24.22 391,050 -0.02(-0.06%)
Aug 01, 2005 24.08 24.76 23.97 24.24 794,549 +1.17(+5.07%)
Jul 29, 2005 23.06 23.10 22.99 23.07 236,273 +0.01(+0.03%)
Jul 28, 2005 23.10 23.16 22.99 23.06 401,060 +0.02(+0.07%)
Jul 27, 2005 23.18 23.22 23.02 23.05 228,829 -0.14(-0.61%)
Jul 26, 2005 23.40 23.48 23.14 23.19 388,740 -0.16(-0.70%)
Jul 25, 2005 23.43 23.43 23.30 23.35 352,805 -0.02(-0.10%)
Jul 22, 2005 23.32 23.45 23.29 23.38 265,149 +0.09(+0.40%)
Jul 21, 2005 23.48 23.51 23.20 23.28 348,185 -0.22(-0.93%)
Jul 20, 2005 23.49 23.54 23.27 23.50 211,503 -0.18(-0.76%)
Jul 19, 2005 23.59 23.68 23.38 23.68 254,753 +0.16(+0.70%)
Jul 18, 2005 23.57 23.61 23.22 23.52 320,463 -0.05(-0.23%)
Jul 15, 2005 23.37 23.62 23.30 23.57 275,544 +0.19(+0.83%)
Jul 14, 2005 23.22 23.45 23.03 23.38 492,310 +0.46(+2.01%)
Jul 13, 2005 23.14 23.26 22.85 22.92 248,850 -0.26(-1.11%)
Jul 12, 2005 23.17 23.34 23.12 23.17 179,546 -0.02(-0.10%)
Jul 11, 2005 23.03 23.31 22.99 23.20 194,177 +0.05(+0.24%)
Jul 08, 2005 22.88 23.25 22.88 23.14 177,878 +0.28(+1.23%)
Jul 07, 2005 22.79 23.08 22.72 22.86 344,848 -0.01(-0.03%)
Jul 06, 2005 23.30 23.33 22.85 22.87 488,331 -0.51(-2.20%)
Jul 05, 2005 23.14 23.44 23.06 23.38 224,209 +0.16(+0.67%)
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.