Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.82 14.91 14.63 14.86 1,294,321 +0.11(+0.77%)
Sep 29, 2005 14.96 15.07 14.62 14.75 1,531,367 -0.16(-1.09%)
Sep 28, 2005 14.91 15.04 14.62 14.91 1,689,315 -0.49(-3.18%)
Sep 27, 2005 15.35 15.49 15.21 15.40 2,578,603 +0.06(+0.37%)
Sep 26, 2005 15.62 15.62 15.26 15.35 1,408,436 -0.27(-1.73%)
Sep 23, 2005 15.66 15.94 15.59 15.62 914,020 -0.16(-1.04%)
Sep 22, 2005 15.93 15.95 15.57 15.78 1,015,401 -0.19(-1.18%)
Sep 21, 2005 15.87 16.19 15.81 15.97 956,385 +0.03(+0.21%)
Sep 20, 2005 16.20 16.20 15.86 15.93 2,011,947 -0.20(-1.27%)
Sep 19, 2005 16.33 16.40 16.11 16.14 503,109 -0.19(-1.15%)
Sep 16, 2005 16.31 16.42 16.17 16.33 1,367,174 +0.11(+0.65%)
Sep 15, 2005 16.23 16.34 16.05 16.22 401,116 +0.02(+0.10%)
Sep 14, 2005 16.58 16.59 16.09 16.20 1,059,113 -0.41(-2.46%)
Sep 13, 2005 16.33 16.78 16.24 16.61 806,517 -0.09(-0.54%)
Sep 12, 2005 16.50 16.78 16.32 16.70 513,149 +0.12(+0.74%)
Sep 09, 2005 16.17 16.60 16.17 16.58 501,150 +0.34(+2.11%)
Sep 08, 2005 16.58 16.60 16.11 16.24 981,730 -0.50(-2.98%)
Sep 07, 2005 16.55 16.73 16.41 16.73 520,740 +0.19(+1.13%)
Sep 06, 2005 16.62 16.67 16.41 16.55 984,791 -0.08(-0.49%)
Sep 02, 2005 16.80 16.90 16.38 16.63 468,825 -0.16(-0.92%)
Sep 01, 2005 16.77 16.87 16.56 16.78 552,085 +0.02(+0.10%)
Aug 31, 2005 16.21 16.87 16.13 16.77 681,750 +0.56(+3.43%)
Aug 30, 2005 16.37 16.38 16.09 16.21 547,800 -0.12(-0.75%)
Aug 29, 2005 16.13 16.38 16.08 16.33 611,469 +0.21(+1.32%)
Aug 26, 2005 16.10 16.13 16.01 16.12 684,933 +0.02(+0.15%)
Aug 25, 2005 15.98 16.20 15.98 16.10 911,939 +0.02(+0.15%)
Aug 24, 2005 16.13 16.25 15.79 16.07 1,287,342 -0.06(-0.35%)
Aug 23, 2005 16.33 16.42 16.12 16.13 628,366 -0.17(-1.05%)
Aug 22, 2005 16.33 16.50 16.15 16.30 770,275 -0.02(-0.10%)
Aug 19, 2005 16.24 16.36 16.10 16.32 489,763 +0.07(+0.45%)
Aug 18, 2005 16.38 16.41 16.14 16.24 759,133 -0.20(-1.24%)
Aug 17, 2005 16.17 16.57 16.01 16.45 881,451 +0.14(+0.85%)
Aug 16, 2005 16.51 16.51 15.99 16.31 2,155,815 -0.80(-4.68%)
Aug 15, 2005 17.10 17.23 16.77 17.11 513,516 +0.01(+0.05%)
Aug 12, 2005 17.03 17.16 16.62 17.10 576,818 -0.04(-0.24%)
Aug 11, 2005 17.06 17.40 17.01 17.14 1,185,349 +0.08(+0.48%)
Aug 10, 2005 16.91 17.23 16.87 17.06 992,015 +0.29(+1.75%)
Aug 09, 2005 16.02 17.04 16.02 16.77 1,983,663 +0.75(+4.69%)
Aug 08, 2005 16.24 16.40 15.94 16.02 1,088,866 -0.14(-0.86%)
Aug 05, 2005 16.33 16.51 16.11 16.15 1,514,837 -0.23(-1.40%)
Aug 04, 2005 16.66 16.66 16.15 16.38 899,082 -0.38(-2.24%)
Aug 03, 2005 16.87 16.96 16.73 16.76 728,277 -0.21(-1.25%)
Aug 02, 2005 16.91 17.00 16.82 16.97 566,533 +0.01(+0.05%)
Aug 01, 2005 16.67 17.02 16.67 16.96 657,752 +0.07(+0.39%)
Jul 29, 2005 16.78 16.90 16.59 16.90 944,875 +0.07(+0.39%)
Jul 28, 2005 16.81 16.97 16.60 16.83 759,745 -0.02(-0.10%)
Jul 27, 2005 16.68 17.05 16.67 16.85 1,358,725 +0.42(+2.54%)
Jul 26, 2005 16.33 16.65 15.89 16.43 1,849,835 -0.23(-1.37%)
Jul 25, 2005 17.03 17.35 16.65 16.66 886,226 -0.51(-2.95%)
Jul 22, 2005 16.94 17.53 16.94 17.17 824,638 +0.16(+0.96%)
Jul 21, 2005 17.31 17.44 16.71 17.00 1,878,854 -0.39(-2.25%)
Jul 20, 2005 17.03 17.49 16.99 17.40 1,343,420 +0.33(+1.91%)
Jul 19, 2005 16.69 17.12 16.60 17.07 921,611 +0.53(+3.21%)
Jul 18, 2005 16.49 16.74 16.47 16.54 519,883 -0.02(-0.15%)
Jul 15, 2005 16.39 16.60 16.20 16.56 798,314 +0.17(+1.05%)
Jul 14, 2005 16.88 16.96 16.38 16.39 1,426,557 -0.47(-2.76%)
Jul 13, 2005 17.03 17.03 16.70 16.86 1,349,297 -0.31(-1.81%)
Jul 12, 2005 16.96 17.31 16.96 17.17 1,128,536 +0.12(+0.72%)
Jul 11, 2005 16.82 17.05 16.43 17.05 1,495,247 +0.20(+1.16%)
Jul 08, 2005 16.46 16.85 16.33 16.85 965,078 +0.38(+2.33%)
Jul 07, 2005 16.31 16.47 16.18 16.47 1,192,573 +0.16(+1.00%)
Jul 06, 2005 16.29 16.33 16.17 16.30 1,092,539 -0.02(-0.15%)
Jul 05, 2005 16.29 16.36 16.21 16.33 1,506,144 +0.06(+0.35%)
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.