Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.69 11.76 11.50 11.62 103,119 -0.15(-1.27%)
Sep 29, 2005 11.51 11.77 11.50 11.77 11,015 +0.03(+0.26%)
Sep 28, 2005 12.07 12.10 11.50 11.74 49,381 -0.40(-3.29%)
Sep 27, 2005 12.50 12.50 12.14 12.14 14,969 -0.32(-2.57%)
Sep 26, 2005 12.25 12.67 12.16 12.46 14,690 +0.18(+1.47%)
Sep 23, 2005 12.28 12.57 12.25 12.28 78,848 +0.09(+0.74%)
Sep 22, 2005 12.24 12.24 12.01 12.19 11,118 -0.12(-0.97%)
Sep 21, 2005 12.11 12.50 11.88 12.31 24,255 +0.35(+2.93%)
Sep 20, 2005 12.05 12.14 11.83 11.96 19,554 -0.17(-1.40%)
Sep 19, 2005 12.41 12.42 12.06 12.13 8,894 -0.30(-2.41%)
Sep 16, 2005 12.40 12.43 12.30 12.43 93,408 +0.03(+0.24%)
Sep 15, 2005 12.45 12.45 12.30 12.40 34,956 -0.08(-0.64%)
Sep 14, 2005 12.46 12.61 12.35 12.48 190,800 +0.17(+1.38%)
Sep 13, 2005 12.41 12.55 12.16 12.31 202,753 +0.06(+0.49%)
Sep 12, 2005 12.35 12.70 12.25 12.25 52,296 -0.20(-1.61%)
Sep 09, 2005 12.38 12.54 12.38 12.45 7,542 +0.10(+0.81%)
Sep 08, 2005 12.69 12.79 12.20 12.35 6,782 -0.15(-1.20%)
Sep 07, 2005 12.52 12.62 12.24 12.50 35,260 -0.08(-0.64%)
Sep 06, 2005 12.28 12.58 12.28 12.58 17,882 +0.16(+1.29%)
Sep 02, 2005 12.05 12.49 12.05 12.42 23,559 +0.32(+2.64%)
Sep 01, 2005 12.47 12.50 12.06 12.10 8,151 -0.34(-2.73%)
Aug 31, 2005 12.34 12.44 12.14 12.44 33,777 +0.34(+2.81%)
Aug 30, 2005 12.00 12.20 11.95 12.10 50,361 +0.20(+1.68%)
Aug 29, 2005 11.78 12.15 11.75 11.90 25,666 +0.21(+1.80%)
Aug 26, 2005 11.69 12.27 11.66 11.69 49,469 -0.65(-5.27%)
Aug 25, 2005 12.32 12.54 12.10 12.34 86,524 +0.02(+0.16%)
Aug 24, 2005 12.75 12.92 12.20 12.32 98,972 -0.06(-0.48%)
Aug 23, 2005 12.29 13.40 12.00 12.38 34,583 +0.29(+2.40%)
Aug 22, 2005 11.89 12.11 11.78 12.09 25,047 +0.34(+2.89%)
Aug 19, 2005 11.74 12.22 11.74 11.75 69,550 +0.20(+1.73%)
Aug 18, 2005 10.11 11.70 10.11 11.55 70,151 +1.41(+13.91%)
Aug 17, 2005 10.15 10.35 9.850 10.14 51,808 -0.11(-1.07%)
Aug 16, 2005 10.25 10.50 10.09 10.25 140,351 +0.00(+0.00%)
Aug 15, 2005 10.25 10.25 10.00 10.25 50,681 +0.13(+1.29%)
Aug 12, 2005 10.10 10.25 9.940 10.12 43,102 +0.12(+1.20%)
Aug 11, 2005 10.35 10.35 9.900 10.00 26,871 -0.20(-1.96%)
Aug 10, 2005 10.26 10.45 9.950 10.20 25,729 -0.05(-0.49%)
Aug 09, 2005 10.90 10.90 10.24 10.25 28,805 -0.14(-1.35%)
Aug 08, 2005 10.84 10.84 10.00 10.39 39,336 -0.46(-4.24%)
Aug 05, 2005 11.45 11.45 10.82 10.85 17,720 -0.23(-2.08%)
Aug 04, 2005 11.60 11.67 11.01 11.08 12,717 -0.52(-4.48%)
Aug 03, 2005 11.73 11.75 11.46 11.60 48,220 -0.13(-1.11%)
Aug 02, 2005 11.60 11.75 11.43 11.73 11,740 +0.13(+1.12%)
Aug 01, 2005 11.19 11.91 11.16 11.60 32,195 +0.58(+5.26%)
Jul 29, 2005 11.00 11.02 10.73 11.02 61,958 +0.02(+0.18%)
Jul 28, 2005 11.00 11.00 10.83 11.00 39,027 +0.00(+0.00%)
Jul 27, 2005 11.19 11.19 10.76 11.00 20,856 +0.00(+0.00%)
Jul 26, 2005 10.50 11.60 10.50 11.00 82,321 +0.57(+5.47%)
Jul 25, 2005 11.61 11.61 10.39 10.43 46,826 -1.05(-9.15%)
Jul 22, 2005 11.43 11.59 11.22 11.48 23,600 +0.23(+2.04%)
Jul 21, 2005 11.14 11.77 11.10 11.25 17,441 +0.05(+0.45%)
Jul 20, 2005 11.64 11.75 11.05 11.20 47,721 -0.32(-2.78%)
Jul 19, 2005 11.65 11.77 11.50 11.52 20,529 -0.10(-0.86%)
Jul 18, 2005 11.74 11.74 11.54 11.62 92,600 +0.08(+0.69%)
Jul 15, 2005 11.73 11.75 11.32 11.54 37,593 -0.01(-0.09%)
Jul 14, 2005 11.75 11.76 11.40 11.55 22,240 -0.17(-1.45%)
Jul 13, 2005 12.16 12.16 11.60 11.72 15,642 -0.26(-2.17%)
Jul 12, 2005 12.20 12.30 11.75 11.98 13,893 -0.37(-3.00%)
Jul 11, 2005 12.00 12.50 11.75 12.35 42,139 +0.31(+2.57%)
Jul 08, 2005 11.74 12.04 11.55 12.04 25,762 +0.25(+2.12%)
Jul 07, 2005 12.05 12.05 11.79 11.79 11,170 -0.39(-3.20%)
Jul 06, 2005 12.55 12.55 11.91 12.18 85,212 -0.34(-2.72%)
Jul 05, 2005 12.50 12.53 12.30 12.52 10,600 +0.08(+0.64%)
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.