Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.03 14.32 13.99 14.12 561,800 +0.02(+0.14%)
Sep 29, 2005 14.10 14.12 13.96 14.10 757,200 -0.04(-0.30%)
Sep 28, 2005 14.25 14.34 14.08 14.14 483,200 -0.11(-0.75%)
Sep 27, 2005 14.07 14.31 14.03 14.24 419,200 +0.12(+0.89%)
Sep 26, 2005 14.09 14.23 14.01 14.12 557,000 +0.07(+0.53%)
Sep 23, 2005 14.04 14.14 13.94 14.04 862,000 +0.11(+0.75%)
Sep 22, 2005 13.82 14.02 13.78 13.94 448,400 +0.04(+0.25%)
Sep 21, 2005 13.65 14.23 13.49 13.90 1,194,800 +0.26(+1.89%)
Sep 20, 2005 13.87 13.87 13.57 13.65 1,027,800 -0.22(-1.57%)
Sep 19, 2005 14.07 14.07 13.83 13.87 537,200 -0.24(-1.70%)
Sep 16, 2005 14.10 14.12 13.91 14.11 817,000 -0.03(-0.23%)
Sep 15, 2005 14.30 14.38 14.06 14.14 862,000 -0.27(-1.86%)
Sep 14, 2005 14.40 14.49 14.38 14.40 369,000 -0.05(-0.33%)
Sep 13, 2005 14.41 14.60 14.34 14.45 346,200 -0.02(-0.12%)
Sep 12, 2005 14.39 14.48 14.26 14.47 505,400 +0.07(+0.49%)
Sep 09, 2005 14.38 14.40 14.21 14.40 699,200 -0.02(-0.14%)
Sep 08, 2005 14.57 14.63 14.41 14.42 388,800 -0.20(-1.37%)
Sep 07, 2005 14.53 14.62 14.46 14.62 359,800 +0.09(+0.64%)
Sep 06, 2005 14.56 14.58 14.47 14.53 773,000 -0.03(-0.21%)
Sep 02, 2005 14.56 14.59 14.48 14.56 537,800 -0.01(-0.05%)
Sep 01, 2005 14.58 14.60 14.37 14.56 602,000 -0.05(-0.34%)
Aug 31, 2005 14.66 14.70 14.53 14.62 706,400 -0.04(-0.29%)
Aug 30, 2005 14.78 14.78 14.51 14.66 409,400 -0.12(-0.78%)
Aug 29, 2005 14.90 14.82 14.54 14.77 547,200 -0.12(-0.82%)
Aug 26, 2005 15.08 15.03 14.78 14.89 535,000 -0.18(-1.21%)
Aug 25, 2005 14.72 15.27 14.72 15.08 771,800 +0.36(+2.46%)
Aug 24, 2005 14.70 14.94 14.70 14.71 846,000 -0.04(-0.25%)
Aug 23, 2005 14.90 15.00 14.72 14.75 720,600 -0.19(-1.24%)
Aug 22, 2005 14.89 14.99 14.85 14.94 764,000 +0.09(+0.59%)
Aug 19, 2005 14.70 14.87 14.62 14.85 584,800 +0.16(+1.07%)
Aug 18, 2005 14.82 14.85 14.65 14.69 498,000 -0.25(-1.66%)
Aug 17, 2005 14.96 15.08 14.93 14.94 667,800 -0.02(-0.15%)
Aug 16, 2005 15.00 15.18 14.80 14.96 1,411,000 +0.28(+1.91%)
Aug 15, 2005 14.58 14.69 14.43 14.68 564,200 +0.13(+0.88%)
Aug 12, 2005 14.56 14.61 14.35 14.55 641,000 -0.00(-0.02%)
Aug 11, 2005 14.36 14.57 14.36 14.56 443,400 +0.19(+1.36%)
Aug 10, 2005 14.49 14.68 14.31 14.36 636,200 -0.09(-0.62%)
Aug 09, 2005 14.28 14.46 14.22 14.45 610,200 +0.22(+1.53%)
Aug 08, 2005 14.18 14.38 13.98 14.23 743,600 +0.09(+0.64%)
Aug 05, 2005 14.25 14.25 14.08 14.14 747,800 -0.15(-1.05%)
Aug 04, 2005 14.41 14.41 14.22 14.29 551,400 -0.18(-1.23%)
Aug 03, 2005 14.56 14.56 14.38 14.47 597,600 -0.09(-0.62%)
Aug 02, 2005 14.46 14.59 14.43 14.56 555,800 +0.04(+0.28%)
Aug 01, 2005 14.48 14.56 14.42 14.52 689,600 -0.02(-0.14%)
Jul 29, 2005 14.63 14.68 14.32 14.54 1,341,000 -0.12(-0.82%)
Jul 28, 2005 14.56 14.71 14.45 14.66 1,319,800 +0.09(+0.65%)
Jul 27, 2005 14.54 14.60 14.44 14.57 862,800 -0.03(-0.22%)
Jul 26, 2005 14.35 14.65 14.35 14.60 729,600 +0.01(+0.09%)
Jul 25, 2005 14.53 14.69 14.53 14.59 1,058,800 -0.25(-1.68%)
Jul 22, 2005 14.76 14.91 14.76 14.84 1,159,800 +0.11(+0.73%)
Jul 21, 2005 14.89 14.89 14.68 14.73 963,800 -0.16(-1.07%)
Jul 20, 2005 14.66 14.94 14.55 14.89 893,600 +0.01(+0.08%)
Jul 19, 2005 14.52 14.92 14.51 14.88 797,600 +0.42(+2.92%)
Jul 18, 2005 14.38 14.51 14.33 14.46 293,400 +0.07(+0.52%)
Jul 15, 2005 14.37 14.43 14.28 14.38 394,400 -0.04(-0.31%)
Jul 14, 2005 14.30 14.45 14.27 14.43 660,800 +0.15(+1.07%)
Jul 13, 2005 14.30 14.37 14.19 14.27 574,600 -0.08(-0.59%)
Jul 12, 2005 14.38 14.40 14.29 14.36 543,800 -0.07(-0.52%)
Jul 11, 2005 14.38 14.52 14.34 14.43 549,400 +0.09(+0.61%)
Jul 08, 2005 14.31 14.37 14.22 14.35 706,200 +0.09(+0.61%)
Jul 07, 2005 14.11 14.29 14.03 14.26 681,800 +0.12(+0.83%)
Jul 06, 2005 14.01 14.32 14.01 14.14 2,015,400 +0.45(+3.31%)
Jul 05, 2005 13.45 13.74 13.39 13.69 1,405,800 +0.20(+1.45%)
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.