Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 19.47 20.68 19.35 19.37 3,706,084 +0.06(+0.29%)
Oct 28, 2005 19.08 19.36 19.04 19.31 2,608,317 +0.30(+1.59%)
Oct 27, 2005 19.20 19.33 18.76 19.01 3,978,000 -0.20(-1.02%)
Oct 26, 2005 19.01 19.45 19.01 19.21 8,506,378 +0.15(+0.81%)
Oct 25, 2005 19.07 19.24 18.95 19.05 3,822,761 -0.01(-0.07%)
Oct 24, 2005 18.74 19.07 18.67 19.07 4,017,414 +0.43(+2.30%)
Oct 21, 2005 18.45 18.74 18.41 18.64 3,060,372 +0.17(+0.91%)
Oct 20, 2005 18.62 18.84 18.40 18.47 8,215,395 -0.13(-0.68%)
Oct 19, 2005 18.33 18.62 18.22 18.60 3,405,283 +0.15(+0.84%)
Oct 18, 2005 18.62 18.66 18.42 18.44 1,518,802 -0.20(-1.06%)
Oct 17, 2005 18.48 18.64 18.48 18.64 2,528,492 +0.14(+0.76%)
Oct 14, 2005 18.46 18.54 18.31 18.50 2,344,796 +0.06(+0.34%)
Oct 13, 2005 18.44 18.51 18.26 18.43 2,194,111 -0.03(-0.15%)
Oct 12, 2005 18.64 18.70 18.36 18.46 2,371,262 -0.15(-0.79%)
Oct 11, 2005 18.72 18.79 18.60 18.61 2,871,980 +0.02(+0.11%)
Oct 10, 2005 18.69 18.76 18.57 18.59 3,162,536 -0.10(-0.53%)
Oct 07, 2005 18.57 18.79 18.57 18.69 2,592,096 +0.18(+0.99%)
Oct 06, 2005 18.64 18.74 18.36 18.50 6,869,047 -0.10(-0.53%)
Oct 05, 2005 18.98 19.03 18.60 18.60 6,591,155 -0.44(-2.29%)
Oct 04, 2005 19.21 19.60 19.04 19.04 1,680,871 -0.21(-1.10%)
Oct 03, 2005 19.35 19.35 19.17 19.25 1,593,362 -0.08(-0.40%)
Sep 30, 2005 19.18 19.38 19.15 19.33 2,288,591 +0.15(+0.77%)
Sep 29, 2005 19.03 19.19 18.93 19.18 3,523,953 +0.11(+0.59%)
Sep 28, 2005 19.05 19.14 18.98 19.07 8,703,876 +0.06(+0.30%)
Sep 27, 2005 18.99 19.12 18.91 19.01 3,257,870 +0.00(+0.00%)
Sep 26, 2005 19.15 19.21 18.93 19.01 2,715,034 -0.02(-0.11%)
Sep 23, 2005 19.03 19.09 18.80 19.03 3,193,413 +0.01(+0.07%)
Sep 22, 2005 18.98 19.03 18.81 19.02 5,009,602 +0.11(+0.59%)
Sep 21, 2005 19.02 19.09 18.85 18.91 5,716,072 -0.22(-1.14%)
Sep 20, 2005 19.53 19.57 19.12 19.12 4,599,380 -0.30(-1.52%)
Sep 19, 2005 19.66 19.66 19.38 19.42 3,271,957 -0.14(-0.72%)
Sep 16, 2005 19.43 19.64 19.43 19.56 4,096,812 +0.03(+0.14%)
Sep 15, 2005 19.52 19.63 19.50 19.53 283,441 -0.06(-0.29%)
Sep 14, 2005 19.51 19.66 19.50 19.59 2,913,244 +0.07(+0.36%)
Sep 13, 2005 19.72 19.72 19.51 19.52 2,716,172 -0.21(-1.07%)
Sep 12, 2005 19.65 19.76 19.64 19.73 2,402,565 +0.05(+0.25%)
Sep 09, 2005 19.50 19.69 19.50 19.68 2,367,989 +0.20(+1.05%)
Sep 08, 2005 19.64 19.64 19.47 19.47 2,669,217 -0.11(-0.54%)
Sep 07, 2005 19.50 19.62 19.45 19.58 4,345,962 +0.12(+0.61%)
Sep 06, 2005 19.30 19.46 19.30 19.46 2,608,601 +0.13(+0.69%)
Sep 02, 2005 19.34 19.43 19.28 19.33 1,962,178 -0.01(-0.07%)
Sep 01, 2005 19.33 19.50 19.33 19.34 2,500,176 +0.06(+0.29%)
Aug 31, 2005 19.07 19.32 19.05 19.28 1,907,823 +0.18(+0.96%)
Aug 30, 2005 19.26 19.26 19.01 19.10 5,672,104 -0.18(-0.95%)
Aug 29, 2005 19.00 19.32 18.99 19.28 4,214,913 +0.12(+0.62%)
Aug 26, 2005 19.28 19.28 19.08 19.17 1,505,854 -0.10(-0.51%)
Aug 25, 2005 19.26 19.33 19.20 19.26 1,398,567 +0.01(+0.07%)
Aug 24, 2005 19.43 19.48 19.24 19.25 3,307,387 -0.18(-0.94%)
Aug 23, 2005 19.73 19.75 19.43 19.43 5,063,103 -0.32(-1.64%)
Aug 22, 2005 19.87 19.99 19.69 19.76 2,183,297 +0.01(+0.04%)
Aug 19, 2005 19.85 19.91 19.71 19.75 4,411,842 +0.04(+0.21%)
Aug 18, 2005 19.82 19.84 19.70 19.71 3,661,832 -0.17(-0.85%)
Aug 17, 2005 19.78 19.97 19.78 19.87 2,999,472 -0.02(-0.11%)
Aug 16, 2005 20.28 20.28 19.90 19.90 5,799,169 -0.39(-1.94%)
Aug 15, 2005 20.24 20.35 20.12 20.29 1,683,005 -0.01(-0.07%)
Aug 12, 2005 20.38 20.46 20.17 20.30 4,212,494 -0.15(-0.72%)
Aug 11, 2005 20.37 20.54 20.31 20.45 2,840,392 +0.17(+0.83%)
Aug 10, 2005 20.38 20.51 20.20 20.28 6,171,399 +0.06(+0.31%)
Aug 09, 2005 20.12 20.25 20.12 20.22 2,547,843 +0.13(+0.63%)
Aug 08, 2005 20.16 20.37 20.09 20.09 1,826,576 +0.00(+0.00%)
Aug 05, 2005 20.22 20.38 20.06 20.09 5,196,144 -0.11(-0.52%)
Aug 04, 2005 20.77 20.77 20.18 20.20 3,569,628 -0.22(-1.07%)
Aug 03, 2005 20.32 20.42 20.25 20.42 3,073,747 +0.08(+0.42%)
Aug 02, 2005 20.05 20.42 20.05 20.33 5,731,154 +0.30(+1.51%)
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.