Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 19.08 19.64 19.00 19.64 16,722 +1.01(+5.42%)
Nov 29, 2005 19.35 19.86 18.63 18.63 16,618 -0.68(-3.52%)
Nov 28, 2005 19.99 20.62 19.03 19.31 25,272 -0.22(-1.13%)
Nov 25, 2005 19.37 19.89 19.04 19.53 4,300 +0.28(+1.45%)
Nov 23, 2005 19.47 19.47 18.97 19.25 2,850 +0.25(+1.32%)
Nov 22, 2005 19.00 19.00 19.00 19.00 4,200 +0.00(+0.00%)
Nov 21, 2005 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Nov 18, 2005 19.00 19.00 18.92 19.00 4,462 +0.32(+1.71%)
Nov 17, 2005 19.00 19.00 18.68 18.68 411 -0.07(-0.37%)
Nov 16, 2005 18.75 18.75 18.75 18.75 400 +0.00(+0.00%)
Nov 15, 2005 18.75 18.75 18.75 18.75 200 -0.25(-1.32%)
Nov 14, 2005 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Nov 11, 2005 19.00 19.00 19.00 19.00 1,375 +0.34(+1.85%)
Nov 10, 2005 18.66 18.66 18.66 18.66 0 +0.00(+0.00%)
Nov 09, 2005 18.66 18.66 18.66 18.66 200 +0.11(+0.57%)
Nov 08, 2005 19.00 19.00 18.52 18.55 7,270 -0.26(-1.38%)
Nov 07, 2005 18.75 18.89 18.49 18.81 8,111 +0.31(+1.68%)
Nov 04, 2005 18.48 18.50 18.48 18.50 695 +0.15(+0.82%)
Nov 03, 2005 18.50 18.50 18.25 18.35 900 -0.15(-0.81%)
Nov 02, 2005 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Nov 01, 2005 18.70 18.70 18.50 18.50 647 +0.00(+0.00%)
Oct 31, 2005 18.80 19.00 18.50 18.50 10,212 -0.43(-2.27%)
Oct 28, 2005 18.45 19.00 18.45 18.93 5,000 +0.48(+2.60%)
Oct 27, 2005 18.02 18.45 17.80 18.45 2,913 +0.43(+2.39%)
Oct 26, 2005 18.00 18.45 17.95 18.02 1,818 +0.52(+2.97%)
Oct 25, 2005 17.75 17.80 17.50 17.50 750 -0.31(-1.74%)
Oct 24, 2005 18.93 18.93 17.81 17.81 2,750 -0.50(-2.73%)
Oct 21, 2005 18.31 18.31 18.31 18.31 0 +0.00(+0.00%)
Oct 20, 2005 19.00 19.00 18.31 18.31 3,997 -0.69(-3.63%)
Oct 19, 2005 18.70 19.00 18.70 19.00 4,370 +0.30(+1.60%)
Oct 18, 2005 18.60 18.70 18.60 18.70 3,590 -0.07(-0.37%)
Oct 17, 2005 18.32 18.79 18.32 18.77 5,255 +0.46(+2.51%)
Oct 14, 2005 18.27 18.80 18.27 18.31 1,154 -0.19(-1.03%)
Oct 13, 2005 18.40 18.63 18.00 18.50 2,821 -0.12(-0.64%)
Oct 12, 2005 18.44 18.79 18.26 18.62 2,340 +0.12(+0.65%)
Oct 11, 2005 18.75 18.80 18.45 18.50 1,200 +0.00(+0.00%)
Oct 10, 2005 18.85 18.85 18.50 18.50 650 -0.05(-0.24%)
Oct 07, 2005 18.50 18.80 18.50 18.55 2,350 -0.07(-0.35%)
Oct 06, 2005 19.00 19.07 18.61 18.61 800 -0.87(-4.47%)
Oct 05, 2005 19.00 19.48 18.89 19.48 2,037 +0.38(+1.99%)
Oct 04, 2005 19.10 19.48 18.90 19.10 2,762 -0.14(-0.73%)
Oct 03, 2005 19.47 19.47 19.14 19.24 2,478 +0.54(+2.89%)
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%)
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.