Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.51 17.76 17.51 17.76 1,540 +0.23(+1.31%)
Nov 29, 2005 17.63 18.06 17.53 17.53 3,900 -0.12(-0.68%)
Nov 28, 2005 17.63 17.68 17.63 17.65 900 +0.02(+0.11%)
Nov 25, 2005 17.63 17.63 17.63 17.63 310 -0.01(-0.06%)
Nov 23, 2005 17.63 17.71 17.63 17.64 1,589 +0.01(+0.06%)
Nov 22, 2005 17.63 17.63 17.63 17.63 2,300 -0.05(-0.28%)
Nov 21, 2005 17.63 17.68 17.63 17.68 250 +0.02(+0.11%)
Nov 18, 2005 17.65 17.87 17.65 17.66 2,161 -0.03(-0.17%)
Nov 17, 2005 17.70 17.70 17.68 17.69 1,540 -0.27(-1.50%)
Nov 16, 2005 17.75 17.96 17.75 17.96 5,346 -0.29(-1.59%)
Nov 15, 2005 17.64 18.25 17.64 18.25 310 -0.05(-0.27%)
Nov 14, 2005 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Nov 11, 2005 18.52 18.53 18.30 18.30 1,329 -0.23(-1.24%)
Nov 10, 2005 18.08 19.68 18.00 18.53 3,732 +0.02(+0.11%)
Nov 09, 2005 17.78 18.51 17.78 18.51 2,000 +0.28(+1.54%)
Nov 08, 2005 18.00 18.23 17.73 18.23 2,500 +0.28(+1.56%)
Nov 07, 2005 17.95 17.99 17.75 17.95 3,500 +0.45(+2.57%)
Nov 04, 2005 17.50 17.68 17.50 17.50 6,410 -0.30(-1.69%)
Nov 03, 2005 17.76 18.01 17.70 17.80 9,907 -0.31(-1.71%)
Nov 02, 2005 18.02 18.32 18.00 18.11 6,221 -0.79(-4.18%)
Nov 01, 2005 18.93 19.00 18.80 18.90 4,796 +0.40(+2.16%)
Oct 31, 2005 19.90 19.90 16.81 18.50 64,839 -0.50(-2.63%)
Oct 28, 2005 18.50 19.00 18.50 19.00 978 +0.76(+4.17%)
Oct 27, 2005 18.12 18.25 17.74 18.24 2,771 -0.10(-0.55%)
Oct 26, 2005 18.34 18.34 18.34 18.34 100 +0.00(+0.00%)
Oct 25, 2005 17.77 19.75 17.68 18.34 3,128 +0.27(+1.49%)
Oct 24, 2005 18.14 18.85 17.44 18.07 8,081 -0.83(-4.39%)
Oct 21, 2005 19.25 19.25 18.60 18.90 1,000 -0.29(-1.51%)
Oct 20, 2005 19.80 19.80 18.59 19.19 2,517 -0.48(-2.44%)
Oct 19, 2005 19.67 19.67 19.67 19.67 200 -0.05(-0.25%)
Oct 18, 2005 19.11 19.72 19.11 19.72 501 -0.08(-0.40%)
Oct 17, 2005 19.13 19.80 19.13 19.80 600 +0.16(+0.81%)
Oct 14, 2005 19.90 19.90 19.64 19.64 400 -0.31(-1.55%)
Oct 13, 2005 18.83 19.95 18.20 19.95 4,718 +0.75(+3.91%)
Oct 12, 2005 19.21 19.50 19.20 19.20 700 -0.30(-1.54%)
Oct 11, 2005 19.21 19.55 19.21 19.50 5,964 -0.39(-1.96%)
Oct 10, 2005 19.15 19.89 19.15 19.89 3,275 +0.61(+3.16%)
Oct 07, 2005 19.00 19.28 19.00 19.28 4,617 -0.07(-0.36%)
Oct 06, 2005 19.04 19.55 18.76 19.35 5,286 -0.13(-0.67%)
Oct 05, 2005 18.79 19.48 18.70 19.48 900 +0.58(+3.07%)
Oct 04, 2005 18.80 19.12 18.78 18.90 2,620 -0.10(-0.53%)
Oct 03, 2005 18.30 19.98 18.07 19.00 10,794 +0.15(+0.80%)
Sep 30, 2005 18.96 18.96 18.48 18.85 1,151 +0.36(+1.95%)
Sep 29, 2005 16.78 18.99 16.78 18.49 3,541 +0.50(+2.78%)
Sep 28, 2005 18.25 18.25 17.03 17.99 24,786 -0.50(-2.70%)
Sep 27, 2005 18.49 18.69 18.26 18.49 3,555 +0.19(+1.04%)
Sep 26, 2005 18.51 18.52 18.30 18.30 1,100 -0.21(-1.13%)
Sep 23, 2005 18.51 18.61 18.29 18.51 7,250 -0.44(-2.32%)
Sep 22, 2005 18.48 18.95 18.48 18.95 2,219 +0.09(+0.48%)
Sep 21, 2005 18.84 19.00 18.84 18.86 3,460 +0.05(+0.26%)
Sep 20, 2005 18.61 19.05 18.61 18.81 5,786 -0.23(-1.22%)
Sep 19, 2005 19.29 19.29 18.58 19.04 3,775 -0.25(-1.28%)
Sep 16, 2005 18.00 19.29 18.00 19.29 8,526 +1.38(+7.71%)
Sep 15, 2005 17.50 17.91 17.50 17.91 1,700 -0.09(-0.50%)
Sep 14, 2005 17.99 18.05 17.99 18.00 1,100 +0.07(+0.39%)
Sep 13, 2005 18.00 18.00 17.56 17.93 4,801 +0.14(+0.79%)
Sep 12, 2005 17.80 17.80 17.60 17.79 7,600 -0.01(-0.06%)
Sep 09, 2005 17.80 17.80 17.80 17.80 1,500 -0.35(-1.93%)
Sep 08, 2005 18.46 18.46 18.00 18.15 8,216 +0.22(+1.23%)
Sep 07, 2005 17.13 18.16 17.13 17.93 11,881 +0.47(+2.69%)
Sep 06, 2005 17.10 17.85 16.75 17.46 9,500 +0.21(+1.22%)
Sep 02, 2005 17.00 17.25 17.00 17.25 400 +0.37(+2.19%)
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.