Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.50 16.61 16.48 16.60 844,804 +0.11(+0.67%)
Sep 29, 2005 16.34 16.54 16.26 16.49 1,167,492 +0.13(+0.78%)
Sep 28, 2005 16.31 16.40 16.26 16.36 1,231,198 +0.10(+0.64%)
Sep 27, 2005 16.34 16.35 16.21 16.26 1,171,017 -0.06(-0.34%)
Sep 26, 2005 16.42 16.48 16.26 16.31 1,030,132 -0.02(-0.15%)
Sep 23, 2005 16.34 16.39 16.22 16.34 840,775 +0.01(+0.05%)
Sep 22, 2005 16.22 16.36 16.17 16.33 1,365,158 +0.06(+0.39%)
Sep 21, 2005 16.43 16.43 16.25 16.27 970,329 -0.20(-1.21%)
Sep 20, 2005 16.57 16.71 16.44 16.47 1,179,704 -0.06(-0.38%)
Sep 19, 2005 16.66 16.66 16.49 16.53 1,497,230 -0.13(-0.81%)
Sep 16, 2005 16.65 16.69 16.56 16.66 1,396,256 +0.12(+0.72%)
Sep 15, 2005 16.66 16.66 16.53 16.54 231,156 -0.06(-0.33%)
Sep 14, 2005 16.77 16.81 16.60 16.60 2,007,763 -0.17(-1.04%)
Sep 13, 2005 16.81 16.86 16.71 16.77 1,328,521 +0.02(+0.09%)
Sep 12, 2005 16.73 16.82 16.72 16.76 735,521 +0.04(+0.24%)
Sep 09, 2005 16.73 16.78 16.67 16.72 1,751,300 +0.02(+0.10%)
Sep 08, 2005 16.68 16.76 16.63 16.70 617,047 +0.04(+0.24%)
Sep 07, 2005 16.48 16.69 16.48 16.66 2,868,054 +0.00(+0.00%)
Sep 06, 2005 16.53 16.70 16.51 16.66 855,757 +0.19(+1.16%)
Sep 02, 2005 16.54 16.59 16.45 16.47 621,957 -0.05(-0.29%)
Sep 01, 2005 16.57 16.60 16.48 16.52 587,334 -0.04(-0.24%)
Aug 31, 2005 16.42 16.60 16.40 16.56 1,067,147 +0.09(+0.53%)
Aug 30, 2005 16.39 16.47 16.33 16.47 1,117,760 +0.00(+0.00%)
Aug 29, 2005 16.35 16.52 16.28 16.47 580,913 +0.11(+0.68%)
Aug 26, 2005 16.45 16.68 16.33 16.36 2,019,346 -0.06(-0.34%)
Aug 25, 2005 16.45 16.48 16.42 16.42 972,972 +0.01(+0.05%)
Aug 24, 2005 16.50 16.66 16.40 16.41 1,321,974 -0.10(-0.63%)
Aug 23, 2005 16.52 16.60 16.47 16.51 1,898,606 -0.01(-0.05%)
Aug 22, 2005 16.48 16.66 16.46 16.52 1,170,010 +0.03(+0.19%)
Aug 19, 2005 16.54 16.58 16.49 16.49 626,363 +0.02(+0.10%)
Aug 18, 2005 16.54 16.60 16.47 16.47 2,003,105 -0.11(-0.67%)
Aug 17, 2005 16.48 16.66 16.48 16.58 1,860,584 +0.14(+0.87%)
Aug 16, 2005 16.60 16.60 16.41 16.44 690,322 -0.16(-0.96%)
Aug 15, 2005 16.50 16.67 16.48 16.60 1,180,963 +0.09(+0.53%)
Aug 12, 2005 16.17 16.58 16.08 16.51 1,926,431 -0.22(-1.33%)
Aug 11, 2005 16.62 16.75 16.59 16.74 1,040,078 +0.13(+0.77%)
Aug 10, 2005 16.83 16.91 16.58 16.61 1,261,163 -0.19(-1.13%)
Aug 09, 2005 16.74 16.88 16.74 16.80 808,544 +0.13(+0.76%)
Aug 08, 2005 16.76 16.85 16.66 16.67 1,449,009 -0.13(-0.80%)
Aug 05, 2005 16.84 16.88 16.74 16.81 1,339,474 -0.04(-0.24%)
Aug 04, 2005 16.93 16.97 16.81 16.85 1,323,484 -0.16(-0.93%)
Aug 03, 2005 16.89 17.02 16.82 17.01 1,662,791 +0.11(+0.66%)
Aug 02, 2005 16.74 16.94 16.73 16.89 1,360,752 +0.17(+1.00%)
Aug 01, 2005 16.78 16.79 16.68 16.73 1,216,719 +0.01(+0.05%)
Jul 29, 2005 16.86 16.88 16.70 16.72 2,276,565 -0.09(-0.52%)
Jul 28, 2005 16.80 16.83 16.73 16.81 2,454,843 +0.01(+0.05%)
Jul 27, 2005 16.75 16.89 16.63 16.80 1,147,977 +0.11(+0.67%)
Jul 26, 2005 16.72 16.73 16.62 16.69 1,008,099 +0.13(+0.77%)
Jul 25, 2005 16.65 16.74 16.56 16.56 941,623 -0.09(-0.52%)
Jul 22, 2005 16.73 16.74 16.60 16.65 1,288,358 -0.04(-0.24%)
Jul 21, 2005 16.80 16.82 16.66 16.69 2,034,581 -0.11(-0.66%)
Jul 20, 2005 16.65 16.86 16.58 16.80 1,732,793 -0.06(-0.33%)
Jul 19, 2005 16.80 16.89 16.70 16.85 2,392,017 +0.25(+1.48%)
Jul 18, 2005 16.74 16.76 16.58 16.61 1,770,438 -0.10(-0.57%)
Jul 15, 2005 16.74 16.75 16.64 16.70 1,832,256 -0.01(-0.05%)
Jul 14, 2005 16.72 16.77 16.65 16.71 1,853,155 +0.14(+0.86%)
Jul 13, 2005 16.54 16.62 16.50 16.57 866,963 +0.07(+0.43%)
Jul 12, 2005 16.56 16.56 16.36 16.50 907,881 +0.09(+0.53%)
Jul 11, 2005 16.28 16.41 16.25 16.41 999,160 +0.17(+1.03%)
Jul 08, 2005 15.98 16.25 15.94 16.24 1,601,729 +0.29(+1.79%)
Jul 07, 2005 16.11 16.11 15.74 15.96 1,446,995 +0.03(+0.20%)
Jul 06, 2005 15.94 16.08 15.93 15.93 680,376 -0.04(-0.25%)
Jul 05, 2005 15.76 16.01 15.76 15.96 801,116 +0.10(+0.65%)
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.