Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 20.48 20.64 20.48 20.55 209,043 +0.04(+0.19%)
Sep 29, 2005 20.63 20.68 20.21 20.51 381,467 -0.11(-0.54%)
Sep 28, 2005 20.70 20.73 20.45 20.62 373,380 -0.05(-0.22%)
Sep 27, 2005 20.68 20.76 20.53 20.66 417,172 +0.03(+0.13%)
Sep 26, 2005 20.38 20.78 20.36 20.64 561,367 +0.32(+1.58%)
Sep 23, 2005 20.35 20.46 20.12 20.32 178,984 +0.01(+0.03%)
Sep 22, 2005 20.03 20.40 19.89 20.31 319,822 +0.30(+1.51%)
Sep 21, 2005 20.31 20.31 19.92 20.01 1,015,160 -0.37(-1.80%)
Sep 20, 2005 21.25 21.26 20.12 20.38 1,833,788 -0.89(-4.19%)
Sep 19, 2005 21.58 21.58 21.13 21.27 169,524 -0.27(-1.25%)
Sep 16, 2005 21.69 21.71 21.46 21.54 576,778 -0.07(-0.30%)
Sep 15, 2005 21.69 21.99 21.52 21.60 455,319 -0.09(-0.42%)
Sep 14, 2005 21.42 21.74 21.42 21.69 598,903 +0.28(+1.29%)
Sep 13, 2005 21.56 21.65 21.36 21.42 531,765 -0.18(-0.85%)
Sep 12, 2005 21.20 21.99 21.20 21.60 539,394 +0.47(+2.20%)
Sep 09, 2005 20.91 21.35 20.91 21.14 373,074 +0.29(+1.38%)
Sep 08, 2005 21.09 21.09 20.74 20.85 339,963 -0.28(-1.30%)
Sep 07, 2005 20.71 21.14 20.71 21.12 416,256 +0.35(+1.67%)
Sep 06, 2005 20.64 20.78 20.62 20.78 414,731 +0.22(+1.05%)
Sep 02, 2005 20.70 20.76 20.51 20.56 282,285 -0.12(-0.57%)
Sep 01, 2005 21.00 21.10 20.56 20.68 474,239 -0.44(-2.08%)
Aug 31, 2005 20.79 21.13 20.67 21.12 547,329 +0.33(+1.58%)
Aug 30, 2005 20.81 20.85 20.49 20.79 427,853 -0.11(-0.53%)
Aug 29, 2005 20.61 20.97 20.49 20.90 399,777 +0.29(+1.40%)
Aug 26, 2005 20.61 20.82 20.53 20.61 536,495 -0.28(-1.32%)
Aug 25, 2005 20.80 20.93 20.76 20.89 346,982 +0.09(+0.41%)
Aug 24, 2005 20.83 20.97 20.67 20.80 694,880 -0.13(-0.63%)
Aug 23, 2005 21.19 21.19 20.78 20.93 532,222 -0.26(-1.21%)
Aug 22, 2005 21.33 21.46 20.97 21.19 546,718 -0.14(-0.68%)
Aug 19, 2005 21.48 21.50 21.30 21.33 209,806 -0.15(-0.70%)
Aug 18, 2005 21.36 21.54 21.27 21.48 306,547 +0.05(+0.24%)
Aug 17, 2005 21.23 21.48 21.21 21.43 386,349 +0.17(+0.80%)
Aug 16, 2005 21.79 21.80 21.26 21.26 285,947 -0.62(-2.85%)
Aug 15, 2005 21.79 22.03 21.66 21.88 430,600 +0.00(+0.00%)
Aug 12, 2005 21.72 21.97 21.57 21.88 460,659 +0.17(+0.78%)
Aug 11, 2005 21.70 21.79 21.50 21.71 583,644 +0.01(+0.06%)
Aug 10, 2005 21.84 22.28 21.66 21.70 975,030 +0.00(+0.00%)
Aug 09, 2005 21.24 21.90 21.23 21.70 971,062 +0.47(+2.19%)
Aug 08, 2005 21.43 21.69 21.22 21.23 619,807 -0.16(-0.74%)
Aug 05, 2005 21.63 21.65 21.12 21.39 735,316 -0.23(-1.06%)
Aug 04, 2005 21.76 21.76 21.47 21.62 437,771 -0.14(-0.63%)
Aug 03, 2005 21.80 21.80 21.60 21.76 419,766 -0.05(-0.24%)
Aug 02, 2005 21.63 21.90 21.62 21.81 749,659 +0.24(+1.09%)
Aug 01, 2005 21.63 21.76 21.57 21.57 627,284 -0.05(-0.24%)
Jul 29, 2005 22.09 22.12 21.59 21.63 1,390,524 -0.50(-2.28%)
Jul 28, 2005 21.89 22.31 21.89 22.13 1,924,883 +0.64(+2.99%)
Jul 27, 2005 21.56 21.56 21.37 21.49 2,610,761 +0.03(+0.15%)
Jul 26, 2005 21.36 21.57 21.25 21.46 364,987 +0.10(+0.46%)
Jul 25, 2005 21.63 21.67 21.31 21.36 786,585 -0.33(-1.51%)
Jul 22, 2005 21.89 21.93 21.60 21.69 521,389 -0.27(-1.22%)
Jul 21, 2005 21.97 22.02 21.82 21.95 1,252,432 -0.03(-0.15%)
Jul 20, 2005 21.95 21.99 21.67 21.99 581,203 +0.04(+0.18%)
Jul 19, 2005 21.93 22.01 21.90 21.95 367,429 +0.05(+0.24%)
Jul 18, 2005 21.95 21.97 21.79 21.90 432,278 -0.06(-0.27%)
Jul 15, 2005 21.95 21.99 21.78 21.95 537,105 -0.09(-0.42%)
Jul 14, 2005 22.61 22.61 21.80 22.05 4,879,575 +0.71(+3.35%)
Jul 13, 2005 21.63 21.63 21.27 21.33 294,950 -0.31(-1.42%)
Jul 12, 2005 21.78 21.78 21.39 21.64 1,228,171 -0.27(-1.23%)
Jul 11, 2005 21.95 21.99 21.86 21.91 677,943 -0.05(-0.21%)
Jul 08, 2005 21.72 22.01 21.58 21.95 609,584 +0.24(+1.09%)
Jul 07, 2005 21.53 21.74 21.46 21.72 913,537 +0.05(+0.24%)
Jul 06, 2005 21.97 21.98 21.61 21.67 443,875 -0.31(-1.43%)
Jul 05, 2005 21.92 22.22 21.82 21.98 910,028 +0.03(+0.12%)
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.