Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 21.80 21.93 21.55 21.74 48,321,800 +0.24(+1.12%)
Oct 28, 2005 21.16 21.53 21.11 21.50 38,687,900 +0.40(+1.90%)
Oct 27, 2005 21.07 21.24 21.02 21.10 30,294,200 +0.04(+0.19%)
Oct 26, 2005 21.30 21.30 21.04 21.06 46,950,300 -0.14(-0.66%)
Oct 25, 2005 21.17 21.32 21.05 21.20 41,522,600 +0.11(+0.52%)
Oct 24, 2005 21.31 21.34 20.93 21.09 53,561,800 -0.16(-0.75%)
Oct 21, 2005 22.09 22.09 20.71 21.25 99,747,300 -0.65(-2.97%)
Oct 20, 2005 22.40 22.58 21.89 21.90 117,029,600 -2.07(-8.64%)
Oct 19, 2005 24.08 24.13 23.58 23.97 29,567,100 -0.16(-0.66%)
Oct 18, 2005 24.14 24.29 24.06 24.13 17,783,100 +0.01(+0.04%)
Oct 17, 2005 24.36 24.40 23.98 24.12 29,474,000 -0.20(-0.82%)
Oct 14, 2005 24.51 24.68 24.15 24.32 22,891,500 -0.18(-0.73%)
Oct 13, 2005 24.81 24.86 24.40 24.50 23,760,800 -0.34(-1.37%)
Oct 12, 2005 25.03 25.47 24.70 24.84 50,508,600 +0.54(+2.22%)
Oct 11, 2005 24.45 24.52 24.03 24.30 30,148,900 -0.15(-0.61%)
Oct 10, 2005 24.36 24.60 24.26 24.45 26,733,100 +0.06(+0.25%)
Oct 07, 2005 24.68 24.80 24.39 24.39 22,940,500 -0.26(-1.05%)
Oct 06, 2005 24.90 24.94 24.39 24.65 26,804,100 -0.15(-0.60%)
Oct 05, 2005 25.40 25.45 24.80 24.80 20,016,700 -0.44(-1.74%)
Oct 04, 2005 25.41 25.57 25.23 25.24 18,353,000 -0.05(-0.20%)
Oct 03, 2005 25.18 25.44 24.91 25.29 26,949,000 +0.32(+1.28%)
Sep 30, 2005 25.09 25.04 24.90 24.97 19,602,900 -0.12(-0.48%)
Sep 29, 2005 25.05 25.15 24.79 25.09 27,149,800 +0.23(+0.93%)
Sep 28, 2005 24.92 25.12 24.67 24.86 27,010,900 +0.06(+0.24%)
Sep 27, 2005 25.26 25.30 24.78 24.80 22,531,600 -0.39(-1.55%)
Sep 26, 2005 25.04 25.25 24.90 25.19 28,876,800 +0.32(+1.29%)
Sep 23, 2005 24.87 25.19 24.87 24.87 32,205,400 -0.38(-1.50%)
Sep 22, 2005 25.21 25.48 25.19 25.25 22,291,200 -0.06(-0.24%)
Sep 21, 2005 25.16 25.53 25.15 25.31 21,338,300 -0.09(-0.35%)
Sep 20, 2005 25.55 25.65 25.34 25.40 24,079,300 -0.20(-0.78%)
Sep 19, 2005 25.69 25.85 25.41 25.60 22,505,700 -0.17(-0.66%)
Sep 16, 2005 25.79 197.50 25.60 25.77 13,866,500 +0.07(+0.27%)
Sep 15, 2005 26.01 26.05 25.66 25.70 12,988,300 -0.33(-1.27%)
Sep 14, 2005 25.96 26.09 25.92 26.03 14,301,200 +0.05(+0.19%)
Sep 13, 2005 26.17 26.24 25.77 25.98 19,820,600 -0.36(-1.37%)
Sep 12, 2005 26.30 26.49 26.25 26.34 13,745,100 +0.01(+0.04%)
Sep 09, 2005 26.65 26.65 26.21 26.33 19,895,200 -0.18(-0.68%)
Sep 08, 2005 26.50 26.61 26.15 26.51 23,200,100 +0.21(+0.80%)
Sep 07, 2005 25.90 26.38 25.89 26.30 30,484,300 +0.43(+1.66%)
Sep 06, 2005 25.87 25.90 25.33 25.87 42,280,900 +0.54(+2.13%)
Sep 02, 2005 25.40 25.44 25.13 25.33 19,357,300 +0.03(+0.12%)
Sep 01, 2005 25.46 25.60 25.16 25.30 21,343,000 -0.18(-0.71%)
Aug 31, 2005 25.25 25.48 25.10 25.48 23,902,200 +0.34(+1.35%)
Aug 30, 2005 25.01 25.25 25.00 25.14 22,176,300 +0.04(+0.16%)
Aug 29, 2005 24.78 25.16 24.76 25.10 17,202,200 +0.21(+0.84%)
Aug 26, 2005 24.89 25.01 24.76 24.89 18,863,300 +0.02(+0.08%)
Aug 25, 2005 25.06 25.19 24.83 24.87 21,690,000 -0.19(-0.76%)
Aug 24, 2005 25.09 25.46 25.06 25.06 26,322,400 -0.03(-0.12%)
Aug 23, 2005 25.26 25.42 25.07 25.09 25,505,200 -0.27(-1.06%)
Aug 22, 2005 25.66 25.84 25.33 25.36 28,906,900 -0.19(-0.74%)
Aug 19, 2005 26.00 26.05 25.45 25.55 23,517,400 -0.33(-1.28%)
Aug 18, 2005 26.16 26.20 25.81 25.88 23,222,700 -0.28(-1.07%)
Aug 17, 2005 26.05 26.29 26.02 26.16 17,781,100 +0.11(+0.42%)
Aug 16, 2005 26.22 26.29 26.01 26.05 19,444,000 -0.15(-0.57%)
Aug 15, 2005 26.22 26.25 26.04 26.20 17,026,000 +0.04(+0.15%)
Aug 12, 2005 26.48 26.50 26.13 26.16 15,693,600 -0.28(-1.06%)
Aug 11, 2005 26.44 26.59 26.21 26.44 21,932,000 +0.05(+0.19%)
Aug 10, 2005 26.73 26.85 26.37 26.39 22,985,400 -0.31(-1.16%)
Aug 09, 2005 26.37 26.71 26.21 26.70 23,695,100 +0.49(+1.87%)
Aug 08, 2005 26.40 26.43 26.14 26.21 13,711,700 -0.04(-0.15%)
Aug 05, 2005 26.51 26.55 26.22 26.25 17,832,600 -0.35(-1.32%)
Aug 04, 2005 26.90 26.95 26.51 26.60 19,747,300 -0.33(-1.23%)
Aug 03, 2005 26.89 26.95 26.66 26.93 22,002,500 -0.01(-0.04%)
Aug 02, 2005 26.89 26.96 26.70 26.94 18,119,800 +0.30(+1.13%)
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.