Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.55 23.60 23.26 23.37 6,557,704 -0.18(-0.76%)
Oct 28, 2005 23.63 23.71 23.42 23.55 6,522,103 +0.47(+2.05%)
Oct 27, 2005 23.22 23.46 23.01 23.07 5,849,911 +0.89(+4.01%)
Oct 26, 2005 22.43 22.50 22.16 22.18 2,737,494 -0.19(-0.86%)
Oct 25, 2005 22.57 22.62 22.36 22.38 3,058,125 -0.54(-2.35%)
Oct 24, 2005 22.69 22.92 22.69 22.92 1,925,346 +0.49(+2.18%)
Oct 21, 2005 22.79 22.87 22.43 22.43 2,322,297 -0.28(-1.25%)
Oct 20, 2005 22.72 22.93 22.70 22.71 2,526,558 -0.68(-2.92%)
Oct 19, 2005 23.13 23.41 23.11 23.39 2,612,000 +0.39(+1.68%)
Oct 18, 2005 22.88 23.15 22.77 23.01 1,877,062 +0.21(+0.91%)
Oct 17, 2005 22.88 22.90 22.75 22.80 2,259,773 -0.42(-1.82%)
Oct 14, 2005 23.16 23.30 23.04 23.22 2,458,471 +0.54(+2.40%)
Oct 13, 2005 22.65 22.80 22.53 22.68 2,592,642 -0.12(-0.53%)
Oct 12, 2005 22.94 23.01 22.73 22.80 2,302,049 +0.27(+1.20%)
Oct 11, 2005 22.75 22.80 22.48 22.53 3,062,798 -0.38(-1.67%)
Oct 10, 2005 22.96 23.02 22.84 22.91 1,592,477 -0.32(-1.37%)
Oct 07, 2005 23.17 23.28 23.08 23.23 2,584,855 +0.13(+0.56%)
Oct 06, 2005 23.27 23.31 22.98 23.10 3,506,920 +0.20(+0.88%)
Oct 05, 2005 23.16 23.23 22.90 22.90 1,376,423 -0.10(-0.45%)
Oct 04, 2005 23.07 23.16 22.99 23.00 1,126,326 -0.04(-0.18%)
Oct 03, 2005 23.24 23.29 22.97 23.04 2,797,571 -0.00(-0.02%)
Sep 30, 2005 23.00 23.08 22.87 23.05 2,275,571 +0.18(+0.81%)
Sep 29, 2005 22.70 22.88 22.66 22.86 2,361,903 -0.02(-0.10%)
Sep 28, 2005 22.73 22.91 22.70 22.88 1,509,037 +0.05(+0.22%)
Sep 27, 2005 22.93 22.95 22.74 22.84 1,608,942 -0.18(-0.80%)
Sep 26, 2005 22.92 23.07 22.89 23.02 2,910,381 +0.25(+1.09%)
Sep 23, 2005 22.77 22.83 22.68 22.77 2,324,077 +0.41(+1.83%)
Sep 22, 2005 22.33 22.43 22.24 22.36 1,301,884 +0.05(+0.22%)
Sep 21, 2005 22.43 22.45 22.26 22.31 1,491,681 -0.09(-0.38%)
Sep 20, 2005 22.53 22.58 22.36 22.40 1,928,239 -0.07(-0.32%)
Sep 19, 2005 22.52 22.55 22.43 22.47 2,179,448 +0.16(+0.70%)
Sep 16, 2005 22.36 22.36 22.17 22.31 2,099,791 +0.01(+0.06%)
Sep 15, 2005 22.36 22.36 22.24 22.30 1,354,395 -0.17(-0.76%)
Sep 14, 2005 22.61 22.63 22.38 22.47 2,123,599 +0.19(+0.85%)
Sep 13, 2005 22.46 22.46 22.26 22.28 2,082,213 -0.30(-1.31%)
Sep 12, 2005 22.46 22.71 22.44 22.58 1,960,057 -0.14(-0.61%)
Sep 09, 2005 22.66 22.79 22.65 22.72 4,616,559 +0.22(+0.96%)
Sep 08, 2005 22.70 22.74 22.41 22.50 2,836,732 -0.19(-0.83%)
Sep 07, 2005 22.63 22.76 22.58 22.69 2,741,054 +0.13(+0.58%)
Sep 06, 2005 22.56 22.73 22.52 22.56 2,152,525 +0.27(+1.19%)
Sep 02, 2005 22.23 22.38 22.21 22.30 1,270,065 +0.07(+0.32%)
Sep 01, 2005 22.22 22.27 22.00 22.22 1,800,965 +0.33(+1.50%)
Aug 31, 2005 21.55 21.91 21.53 21.90 1,877,507 +0.30(+1.39%)
Aug 30, 2005 21.49 21.61 21.46 21.59 2,153,637 +0.20(+0.92%)
Aug 29, 2005 21.12 21.43 21.12 21.40 971,684 +0.08(+0.36%)
Aug 26, 2005 21.44 21.45 21.29 21.32 1,251,152 -0.17(-0.79%)
Aug 25, 2005 21.51 21.59 21.42 21.49 1,408,242 +0.23(+1.10%)
Aug 24, 2005 21.41 21.43 21.22 21.26 1,544,415 -0.13(-0.59%)
Aug 23, 2005 21.52 21.55 21.38 21.38 3,358,509 -0.32(-1.49%)
Aug 22, 2005 21.73 21.77 21.59 21.71 1,898,200 +0.04(+0.19%)
Aug 19, 2005 21.66 21.82 21.66 21.67 2,179,893 -0.04(-0.17%)
Aug 18, 2005 21.74 21.79 21.68 21.70 2,649,381 +0.17(+0.79%)
Aug 17, 2005 21.66 21.71 21.51 21.53 2,196,359 +0.06(+0.29%)
Aug 16, 2005 21.57 21.59 21.47 21.47 1,726,870 -0.03(-0.15%)
Aug 15, 2005 21.47 21.60 21.42 21.50 3,637,087 -0.02(-0.08%)
Aug 12, 2005 21.43 21.59 21.42 21.52 4,218,718 -0.01(-0.04%)
Aug 11, 2005 21.42 21.62 21.41 21.53 1,033,318 +0.12(+0.57%)
Aug 10, 2005 21.43 21.55 21.40 21.41 2,905,264 -0.04(-0.19%)
Aug 09, 2005 21.39 21.48 21.36 21.45 2,300,269 -0.10(-0.46%)
Aug 08, 2005 21.59 21.64 21.51 21.55 1,483,226 +0.14(+0.65%)
Aug 05, 2005 21.51 21.54 21.35 21.41 1,262,500 -0.13(-0.63%)
Aug 04, 2005 21.61 21.63 21.48 21.54 2,172,551 -0.03(-0.15%)
Aug 03, 2005 21.44 21.59 21.44 21.57 2,875,893 +0.07(+0.31%)
Aug 02, 2005 21.40 21.54 21.39 21.50 2,672,300 +0.14(+0.67%)
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.