Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 16.99 17.77 16.99 17.71 34,900 +0.72(+4.24%)
Oct 28, 2005 16.90 16.99 16.80 16.99 15,100 +0.10(+0.59%)
Oct 27, 2005 17.30 17.30 16.80 16.89 46,000 -0.50(-2.88%)
Oct 26, 2005 17.05 17.50 16.98 17.39 22,900 +0.27(+1.58%)
Oct 25, 2005 17.06 17.15 16.97 17.12 10,700 -0.02(-0.12%)
Oct 24, 2005 16.75 17.15 16.75 17.14 16,700 +0.33(+1.96%)
Oct 21, 2005 16.66 17.21 16.60 16.81 28,600 +0.16(+0.96%)
Oct 20, 2005 16.81 16.86 16.53 16.65 27,800 -0.19(-1.13%)
Oct 19, 2005 16.70 16.85 16.60 16.84 14,600 +0.10(+0.60%)
Oct 18, 2005 16.67 16.74 16.61 16.74 16,300 +0.12(+0.72%)
Oct 17, 2005 16.65 16.70 16.55 16.62 16,500 -0.04(-0.24%)
Oct 14, 2005 16.70 16.74 16.59 16.66 19,600 +0.01(+0.06%)
Oct 13, 2005 16.65 16.68 16.50 16.65 12,100 +0.09(+0.54%)
Oct 12, 2005 16.51 16.65 16.41 16.56 45,300 -0.20(-1.19%)
Oct 11, 2005 16.80 16.83 16.69 16.76 19,400 -0.05(-0.30%)
Oct 10, 2005 16.70 16.83 16.70 16.81 10,500 +0.02(+0.12%)
Oct 07, 2005 16.75 16.80 16.70 16.79 19,800 +0.00(+0.00%)
Oct 06, 2005 17.04 17.04 16.70 16.79 21,400 -0.24(-1.41%)
Oct 05, 2005 17.10 17.20 17.00 17.03 13,900 -0.08(-0.47%)
Oct 04, 2005 16.90 17.24 16.90 17.11 23,700 +0.17(+1.00%)
Oct 03, 2005 16.80 17.33 16.70 16.94 22,400 +0.10(+0.59%)
Sep 30, 2005 16.90 17.09 16.78 16.84 60,100 -0.15(-0.88%)
Sep 29, 2005 16.66 17.09 16.66 16.99 19,800 +0.33(+1.98%)
Sep 28, 2005 16.82 16.85 16.52 16.66 46,200 -0.15(-0.89%)
Sep 27, 2005 16.66 16.90 16.66 16.81 16,600 +0.11(+0.66%)
Sep 26, 2005 17.00 17.10 16.65 16.70 16,400 -0.30(-1.76%)
Sep 23, 2005 17.00 17.15 16.97 17.00 4,800 -0.25(-1.45%)
Sep 22, 2005 17.30 17.36 17.11 17.25 12,700 -0.06(-0.35%)
Sep 21, 2005 17.10 17.75 16.89 17.31 44,400 +0.14(+0.82%)
Sep 20, 2005 16.27 18.08 16.27 17.17 63,100 +0.94(+5.79%)
Sep 19, 2005 16.12 16.24 16.04 16.23 18,000 +0.06(+0.37%)
Sep 16, 2005 16.02 16.17 16.00 16.17 79,100 +0.16(+1.00%)
Sep 15, 2005 16.00 16.09 15.97 16.01 18,600 +0.02(+0.13%)
Sep 14, 2005 16.50 16.52 15.96 15.99 27,600 -0.53(-3.21%)
Sep 13, 2005 16.50 16.60 16.46 16.52 17,500 -0.08(-0.48%)
Sep 12, 2005 16.50 16.70 16.45 16.60 42,800 +0.05(+0.30%)
Sep 09, 2005 16.59 16.65 16.50 16.55 20,900 +0.01(+0.06%)
Sep 08, 2005 16.95 16.96 16.49 16.54 17,400 -0.46(-2.71%)
Sep 07, 2005 17.08 17.08 16.87 17.00 17,400 -0.20(-1.16%)
Sep 06, 2005 17.13 17.28 17.07 17.20 26,400 +0.14(+0.82%)
Sep 02, 2005 17.10 17.10 17.00 17.06 55,700 -0.04(-0.23%)
Sep 01, 2005 16.59 17.24 16.59 17.10 64,700 +0.51(+3.07%)
Aug 31, 2005 16.55 16.60 16.40 16.59 38,800 -0.02(-0.12%)
Aug 30, 2005 16.51 16.69 16.49 16.61 21,200 +0.11(+0.67%)
Aug 29, 2005 16.41 16.55 16.38 16.50 65,800 +0.09(+0.55%)
Aug 26, 2005 16.90 16.93 16.41 16.41 16,100 -0.54(-3.19%)
Aug 25, 2005 17.20 17.25 16.81 16.95 9,600 -0.28(-1.63%)
Aug 24, 2005 17.25 17.37 17.17 17.23 5,700 -0.16(-0.92%)
Aug 23, 2005 17.42 17.48 17.34 17.39 3,200 -0.03(-0.17%)
Aug 22, 2005 17.03 17.50 17.03 17.42 6,800 +0.37(+2.17%)
Aug 19, 2005 17.05 17.11 16.95 17.05 5,900 -0.15(-0.87%)
Aug 18, 2005 17.00 17.34 16.85 17.20 21,900 +0.17(+1.00%)
Aug 17, 2005 17.15 17.24 17.00 17.03 15,300 -0.20(-1.16%)
Aug 16, 2005 17.50 17.53 17.23 17.23 16,500 -0.30(-1.71%)
Aug 15, 2005 17.29 17.53 17.13 17.53 25,500 +0.17(+0.98%)
Aug 12, 2005 17.45 17.60 17.26 17.36 18,900 -0.11(-0.63%)
Aug 11, 2005 16.93 17.50 16.89 17.47 26,200 +0.50(+2.95%)
Aug 10, 2005 18.03 18.03 16.80 16.97 37,000 -1.06(-5.88%)
Aug 09, 2005 18.00 18.09 17.94 18.03 12,100 +0.04(+0.22%)
Aug 08, 2005 18.70 18.71 17.90 17.99 19,500 -0.72(-3.85%)
Aug 05, 2005 18.73 18.74 18.55 18.71 50,500 -0.07(-0.37%)
Aug 04, 2005 18.65 18.94 18.54 18.78 30,900 +0.05(+0.27%)
Aug 03, 2005 18.90 18.90 18.72 18.73 8,800 -0.22(-1.16%)
Aug 02, 2005 18.63 18.95 18.63 18.95 15,300 +0.37(+1.99%)
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.