Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 18.00 18.30 17.85 18.29 370,600 +0.29(+1.61%)
Sep 29, 2005 18.00 18.05 17.61 18.00 292,200 +0.00(+0.00%)
Sep 28, 2005 18.01 18.00 17.74 18.00 283,300 +0.00(+0.00%)
Sep 27, 2005 17.99 18.10 17.91 18.00 420,500 +0.01(+0.06%)
Sep 26, 2005 18.00 18.37 17.96 17.99 1,126,900 +0.19(+1.07%)
Sep 23, 2005 17.80 17.91 17.62 17.80 629,700 -0.13(-0.73%)
Sep 22, 2005 17.80 18.10 17.50 17.93 374,900 +0.06(+0.34%)
Sep 21, 2005 18.60 18.60 17.44 17.87 759,600 -0.91(-4.85%)
Sep 20, 2005 18.48 19.00 18.48 18.78 405,200 +0.40(+2.18%)
Sep 19, 2005 18.65 18.65 18.02 18.38 317,900 -0.40(-2.13%)
Sep 16, 2005 18.74 18.85 18.30 18.78 474,600 +0.18(+0.97%)
Sep 15, 2005 18.94 18.94 18.40 18.60 234,700 -0.40(-2.11%)
Sep 14, 2005 19.28 19.40 18.80 19.00 248,000 -0.08(-0.42%)
Sep 13, 2005 19.36 19.36 18.90 19.08 232,400 -0.48(-2.45%)
Sep 12, 2005 19.15 19.63 19.04 19.56 157,500 +0.36(+1.87%)
Sep 09, 2005 19.20 19.29 18.92 19.20 195,900 +0.00(+0.00%)
Sep 08, 2005 19.45 19.60 18.98 19.20 280,200 -0.35(-1.79%)
Sep 07, 2005 19.45 19.75 19.10 19.55 339,300 -0.05(-0.26%)
Sep 06, 2005 19.06 19.62 18.95 19.60 434,000 +0.54(+2.83%)
Sep 02, 2005 19.40 19.44 18.95 19.06 322,800 -0.47(-2.41%)
Sep 01, 2005 19.45 19.53 18.88 19.53 688,000 +0.08(+0.41%)
Aug 31, 2005 19.17 19.56 18.99 19.45 952,300 +0.22(+1.14%)
Aug 30, 2005 19.25 19.50 19.00 19.23 272,800 +0.02(+0.10%)
Aug 29, 2005 18.80 19.21 18.52 19.21 266,200 +0.29(+1.53%)
Aug 26, 2005 19.41 19.41 18.32 18.92 361,700 -0.39(-2.02%)
Aug 25, 2005 19.13 19.49 19.08 19.31 248,100 +0.11(+0.57%)
Aug 24, 2005 19.37 19.42 19.01 19.20 320,000 -0.05(-0.26%)
Aug 23, 2005 19.10 19.44 18.88 19.25 379,700 +0.15(+0.79%)
Aug 22, 2005 19.54 19.54 18.85 19.10 586,400 +0.10(+0.53%)
Aug 19, 2005 19.45 19.45 18.82 19.00 382,100 -0.45(-2.31%)
Aug 18, 2005 19.80 19.80 19.31 19.45 658,900 -0.34(-1.72%)
Aug 17, 2005 19.25 19.99 19.15 19.79 688,300 +0.56(+2.91%)
Aug 16, 2005 19.26 19.44 18.86 19.23 589,300 -0.04(-0.21%)
Aug 15, 2005 19.00 19.65 18.45 19.27 1,018,900 +0.87(+4.73%)
Aug 12, 2005 18.41 18.41 18.01 18.40 493,800 -0.01(-0.05%)
Aug 11, 2005 18.25 18.50 18.03 18.41 447,300 +0.11(+0.60%)
Aug 10, 2005 18.69 18.69 18.00 18.30 694,300 -0.14(-0.76%)
Aug 09, 2005 18.55 18.69 18.30 18.44 628,800 -0.01(-0.05%)
Aug 08, 2005 18.11 18.57 18.11 18.45 658,000 +0.36(+1.99%)
Aug 05, 2005 18.00 18.50 18.00 18.09 1,202,200 +0.04(+0.22%)
Aug 04, 2005 18.02 18.30 17.99 18.05 4,958,200 -0.16(-0.88%)
Aug 03, 2005 17.45 18.75 17.45 18.21 934,900 +0.52(+2.94%)
Aug 02, 2005 17.65 17.80 17.33 17.69 593,300 +0.26(+1.49%)
Aug 01, 2005 17.60 17.77 16.83 17.43 483,000 +0.15(+0.87%)
Jul 29, 2005 17.57 17.90 17.11 17.28 302,400 -0.44(-2.48%)
Jul 28, 2005 16.97 17.80 16.97 17.72 451,400 +0.80(+4.73%)
Jul 27, 2005 16.32 16.97 16.12 16.92 392,300 +0.81(+5.03%)
Jul 26, 2005 16.50 16.90 15.70 16.11 367,100 -0.34(-2.07%)
Jul 25, 2005 16.95 16.95 16.10 16.45 257,500 -0.54(-3.18%)
Jul 22, 2005 16.60 17.10 16.04 16.99 213,100 +0.47(+2.85%)
Jul 21, 2005 16.81 17.12 16.52 16.52 148,500 -0.30(-1.78%)
Jul 20, 2005 16.46 16.99 16.15 16.82 173,100 +0.07(+0.42%)
Jul 19, 2005 16.52 16.93 16.04 16.75 220,900 +0.20(+1.21%)
Jul 18, 2005 16.65 16.90 15.97 16.55 173,100 -0.18(-1.08%)
Jul 15, 2005 16.45 16.98 16.45 16.73 115,000 +0.24(+1.46%)
Jul 14, 2005 17.28 17.48 16.30 16.49 290,700 -0.85(-4.90%)
Jul 13, 2005 17.06 17.67 17.02 17.34 172,800 +0.19(+1.11%)
Jul 12, 2005 17.42 17.42 16.27 17.15 672,900 -0.57(-3.22%)
Jul 11, 2005 16.92 17.75 16.91 17.72 281,200 +0.82(+4.85%)
Jul 08, 2005 16.71 16.91 16.62 16.90 156,500 +0.15(+0.90%)
Jul 07, 2005 16.60 16.90 16.51 16.75 430,400 +0.03(+0.18%)
Jul 06, 2005 16.94 16.99 16.57 16.72 146,200 -0.27(-1.59%)
Jul 05, 2005 16.71 17.00 16.59 16.99 170,800 +0.38(+2.29%)
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.