Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.00 19.10 18.70 18.70 17,350 -0.55(-2.86%)
Sep 29, 2005 19.17 19.25 19.11 19.25 3,493 +0.00(+0.00%)
Sep 28, 2005 19.95 19.95 19.17 19.25 4,410 +0.25(+1.32%)
Sep 27, 2005 18.91 19.00 18.89 19.00 600 +0.11(+0.58%)
Sep 26, 2005 19.25 19.84 18.79 18.89 8,500 -0.55(-2.82%)
Sep 23, 2005 19.44 19.47 19.10 19.44 1,700 +0.19(+0.98%)
Sep 22, 2005 19.25 19.25 19.25 19.25 1,959 +0.01(+0.05%)
Sep 21, 2005 19.50 19.50 19.10 19.24 2,800 +0.19(+1.00%)
Sep 20, 2005 19.00 19.24 19.00 19.05 4,098 +0.23(+1.22%)
Sep 19, 2005 19.54 19.54 18.82 18.82 7,100 -0.53(-2.74%)
Sep 16, 2005 18.66 19.83 18.66 19.35 8,359 +0.70(+3.75%)
Sep 15, 2005 18.75 18.77 18.30 18.65 25,050 +0.15(+0.81%)
Sep 14, 2005 18.40 19.00 18.10 18.50 23,600 +0.04(+0.22%)
Sep 13, 2005 18.77 18.84 18.16 18.46 21,220 -0.31(-1.65%)
Sep 12, 2005 19.50 19.92 18.77 18.77 8,806 -0.26(-1.37%)
Sep 09, 2005 18.52 20.00 18.50 19.03 19,711 +1.49(+8.49%)
Sep 08, 2005 17.40 17.54 17.40 17.54 300 +0.66(+3.91%)
Sep 07, 2005 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Sep 06, 2005 17.01 17.01 16.88 16.88 1,802 -0.12(-0.71%)
Sep 02, 2005 17.01 17.41 17.00 17.00 772 +0.25(+1.49%)
Sep 01, 2005 17.40 17.40 16.75 16.75 1,120 -0.70(-4.01%)
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%)
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.