Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 17.19 17.94 17.19 17.45 8,396 +0.45(+2.65%)
Aug 30, 2005 17.24 17.24 17.00 17.00 3,350 +0.41(+2.47%)
Aug 29, 2005 16.44 16.59 16.41 16.59 300 +0.00(+0.00%)
Aug 26, 2005 16.59 16.59 16.59 16.59 200 +0.14(+0.85%)
Aug 25, 2005 16.50 16.50 16.45 16.45 2,500 -0.14(-0.84%)
Aug 24, 2005 16.55 16.59 16.55 16.59 800 +0.09(+0.55%)
Aug 23, 2005 16.50 16.50 16.50 16.50 1,000 +0.00(+0.00%)
Aug 22, 2005 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Aug 19, 2005 16.50 16.50 16.50 16.50 600 +0.05(+0.30%)
Aug 18, 2005 16.45 16.45 16.45 16.45 600 -0.13(-0.78%)
Aug 17, 2005 16.50 16.59 16.50 16.58 1,200 -0.01(-0.06%)
Aug 16, 2005 16.59 16.59 16.59 16.59 200 +0.00(+0.00%)
Aug 15, 2005 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Aug 12, 2005 16.59 16.59 16.59 16.59 100 +0.01(+0.06%)
Aug 11, 2005 16.30 16.58 15.95 16.58 3,062 -0.10(-0.60%)
Aug 10, 2005 16.68 16.68 16.68 16.68 0 +0.00(+0.00%)
Aug 09, 2005 16.18 16.68 16.17 16.68 3,814 +0.64(+3.99%)
Aug 08, 2005 16.56 16.56 15.95 16.04 9,397 -0.11(-0.68%)
Aug 05, 2005 16.59 16.59 16.15 16.15 1,309 -0.06(-0.37%)
Aug 04, 2005 15.70 16.89 15.70 16.21 12,964 +0.61(+3.91%)
Aug 03, 2005 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Aug 02, 2005 15.60 15.60 15.15 15.60 8,200 +0.10(+0.65%)
Aug 01, 2005 15.69 15.69 15.50 15.50 1,400 +0.36(+2.38%)
Jul 29, 2005 15.60 15.60 15.05 15.14 7,650 -0.42(-2.70%)
Jul 28, 2005 15.35 15.60 15.15 15.56 18,650 +0.06(+0.39%)
Jul 27, 2005 15.50 15.50 15.48 15.50 3,340 +0.25(+1.64%)
Jul 26, 2005 15.38 15.60 15.05 15.25 4,875 +0.13(+0.86%)
Jul 25, 2005 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Jul 22, 2005 15.40 15.44 15.04 15.12 6,000 -0.28(-1.82%)
Jul 21, 2005 15.40 15.40 15.40 15.40 200 +0.15(+0.98%)
Jul 20, 2005 15.31 15.40 15.25 15.25 10,300 +0.25(+1.67%)
Jul 19, 2005 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Jul 18, 2005 15.40 15.47 14.96 15.00 4,604 -0.40(-2.60%)
Jul 15, 2005 15.25 15.45 15.25 15.40 1,250 +0.40(+2.67%)
Jul 14, 2005 15.00 15.00 15.00 15.00 712 -0.25(-1.64%)
Jul 13, 2005 14.96 15.25 14.96 15.25 4,128 +0.36(+2.40%)
Jul 12, 2005 14.89 14.89 14.89 14.89 0 +0.00(+0.00%)
Jul 11, 2005 14.47 15.00 14.28 14.89 4,903 +0.42(+2.92%)
Jul 08, 2005 14.10 14.47 14.10 14.47 5,250 +0.27(+1.90%)
Jul 07, 2005 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Jul 06, 2005 14.20 14.20 14.20 14.20 400 -0.22(-1.53%)
Jul 05, 2005 14.21 14.42 14.21 14.42 400 +0.17(+1.19%)
Jul 01, 2005 14.00 14.45 14.00 14.25 3,600 +0.25(+1.79%)
Jun 30, 2005 13.99 14.00 13.99 14.00 1,000 +0.07(+0.50%)
Jun 29, 2005 13.81 13.98 13.80 13.93 5,700 -0.06(-0.43%)
Jun 28, 2005 13.81 13.99 13.81 13.99 1,500 +0.00(+0.00%)
Jun 27, 2005 13.95 13.99 13.95 13.99 800 +0.01(+0.07%)
Jun 24, 2005 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Jun 23, 2005 13.97 13.99 13.97 13.98 1,400 +0.10(+0.72%)
Jun 22, 2005 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Jun 21, 2005 13.98 13.99 13.85 13.88 6,200 -0.11(-0.79%)
Jun 20, 2005 13.97 13.99 13.97 13.99 1,200 +0.01(+0.07%)
Jun 17, 2005 13.98 13.98 13.84 13.98 6,725 -0.01(-0.07%)
Jun 16, 2005 13.99 13.99 13.99 13.99 3,600 +0.03(+0.21%)
Jun 15, 2005 13.80 13.97 13.80 13.96 2,500 +0.13(+0.94%)
Jun 14, 2005 13.83 13.83 13.83 13.83 0 +0.00(+0.00%)
Jun 13, 2005 13.98 13.98 13.80 13.83 1,480 -0.15(-1.07%)
Jun 10, 2005 13.85 13.98 13.85 13.98 4,594 +0.22(+1.60%)
Jun 09, 2005 13.76 13.84 13.76 13.76 12,728 +0.14(+1.01%)
Jun 08, 2005 13.50 13.80 13.50 13.62 9,543 +0.12(+0.91%)
Jun 07, 2005 13.55 13.59 13.50 13.50 5,300 -0.20(-1.46%)
Jun 06, 2005 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jun 03, 2005 13.70 13.70 13.70 13.70 1,100 -0.16(-1.15%)
Jun 02, 2005 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
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.