Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 21.43 21.60 21.39 21.59 2,185,897 +0.20(+0.93%)
Oct 28, 2005 21.31 21.39 21.11 21.39 2,023,655 +0.14(+0.66%)
Oct 27, 2005 21.49 21.56 21.22 21.25 2,025,328 -0.39(-1.82%)
Oct 26, 2005 21.77 21.82 21.63 21.64 1,641,374 -0.13(-0.59%)
Oct 25, 2005 22.06 22.09 21.72 21.77 2,801,227 -0.22(-0.98%)
Oct 24, 2005 21.71 22.00 21.71 21.99 1,329,156 +0.40(+1.84%)
Oct 21, 2005 21.90 21.95 21.53 21.59 1,899,883 -0.26(-1.18%)
Oct 20, 2005 22.04 22.54 21.85 21.85 1,789,864 -0.51(-2.29%)
Oct 19, 2005 22.07 22.37 22.01 22.36 1,952,663 +0.43(+1.96%)
Oct 18, 2005 21.84 21.99 21.79 21.93 1,359,077 -0.20(-0.92%)
Oct 17, 2005 22.08 22.22 22.02 22.13 1,497,345 -0.29(-1.27%)
Oct 14, 2005 22.20 22.42 22.13 22.42 1,811,607 +0.45(+2.06%)
Oct 13, 2005 21.71 21.99 21.64 21.96 1,568,523 -0.04(-0.20%)
Oct 12, 2005 22.25 22.29 21.87 22.01 2,421,919 -0.36(-1.61%)
Oct 11, 2005 22.64 22.67 22.33 22.37 2,016,593 -0.31(-1.38%)
Oct 10, 2005 22.69 22.78 22.58 22.68 1,175,277 -0.05(-0.21%)
Oct 07, 2005 22.78 22.81 22.61 22.73 2,097,250 +0.12(+0.52%)
Oct 06, 2005 22.63 22.81 22.52 22.61 2,195,375 +0.06(+0.29%)
Oct 05, 2005 22.65 22.71 22.54 22.55 3,367,865 +0.09(+0.38%)
Oct 04, 2005 22.38 22.57 22.38 22.46 1,467,982 +0.19(+0.85%)
Oct 03, 2005 22.35 22.38 22.16 22.27 1,151,118 -0.09(-0.39%)
Sep 30, 2005 22.02 22.42 21.96 22.36 1,815,324 +0.34(+1.56%)
Sep 29, 2005 21.95 22.06 21.86 22.01 2,316,917 +0.01(+0.02%)
Sep 28, 2005 21.91 22.06 21.91 22.01 1,532,470 +0.15(+0.66%)
Sep 27, 2005 21.90 21.99 21.79 21.86 2,360,777 -0.16(-0.71%)
Sep 26, 2005 21.88 22.04 21.84 22.02 2,522,833 +0.37(+1.72%)
Sep 23, 2005 21.65 21.70 21.53 21.65 1,778,155 -0.06(-0.30%)
Sep 22, 2005 21.48 21.75 21.42 21.71 2,285,138 +0.18(+0.85%)
Sep 21, 2005 21.62 21.73 21.44 21.53 1,775,368 -0.19(-0.87%)
Sep 20, 2005 21.73 21.95 21.68 21.72 1,189,030 -0.01(-0.05%)
Sep 19, 2005 21.87 21.89 21.67 21.73 1,349,227 -0.20(-0.91%)
Sep 16, 2005 22.01 22.06 21.67 21.93 2,624,489 +0.23(+1.07%)
Sep 15, 2005 21.74 21.77 21.63 21.70 1,120,639 -0.05(-0.22%)
Sep 14, 2005 21.91 21.92 21.67 21.74 2,038,709 +0.08(+0.35%)
Sep 13, 2005 21.89 21.90 21.55 21.67 4,161,048 -0.48(-2.16%)
Sep 12, 2005 22.12 22.18 22.06 22.15 2,077,364 -0.28(-1.25%)
Sep 09, 2005 22.34 22.52 22.31 22.43 1,767,376 +0.17(+0.75%)
Sep 08, 2005 22.32 22.33 22.13 22.26 2,750,677 -0.31(-1.38%)
Sep 07, 2005 22.67 22.71 22.49 22.57 5,011,842 -0.37(-1.62%)
Sep 06, 2005 22.95 22.97 22.80 22.94 5,291,537 -0.23(-1.00%)
Sep 02, 2005 23.02 23.27 23.00 23.18 3,435,327 +0.36(+1.56%)
Sep 01, 2005 22.82 22.97 22.66 22.82 5,805,210 -0.19(-0.82%)
Aug 31, 2005 23.01 23.05 22.61 23.01 5,235,598 -0.30(-1.29%)
Aug 30, 2005 22.92 23.34 22.90 23.31 2,395,344 +0.30(+1.31%)
Aug 29, 2005 23.01 23.11 22.92 23.01 1,298,306 +0.09(+0.40%)
Aug 26, 2005 23.22 23.24 22.90 22.92 1,628,365 -0.25(-1.07%)
Aug 25, 2005 23.01 23.21 22.98 23.16 2,008,974 +0.06(+0.28%)
Aug 24, 2005 23.11 23.23 23.07 23.10 1,313,174 -0.11(-0.46%)
Aug 23, 2005 23.35 23.36 23.16 23.21 1,270,801 -0.35(-1.48%)
Aug 22, 2005 23.57 23.71 23.49 23.56 1,263,182 -0.01(-0.05%)
Aug 19, 2005 23.62 23.77 23.55 23.57 1,804,731 +0.45(+1.95%)
Aug 18, 2005 23.01 23.17 22.99 23.12 858,599 +0.30(+1.30%)
Aug 17, 2005 22.85 22.92 22.80 22.82 1,460,176 -0.25(-1.10%)
Aug 16, 2005 23.23 23.25 23.00 23.07 1,767,005 -0.32(-1.38%)
Aug 15, 2005 23.29 23.44 23.22 23.40 1,320,607 -0.31(-1.29%)
Aug 12, 2005 23.57 23.71 23.52 23.70 1,046,116 -0.24(-0.99%)
Aug 11, 2005 23.75 23.94 23.75 23.94 1,266,341 +0.12(+0.52%)
Aug 10, 2005 23.82 23.91 23.77 23.82 719,216 +0.01(+0.02%)
Aug 09, 2005 23.70 23.84 23.65 23.81 1,309,828 +0.26(+1.12%)
Aug 08, 2005 23.70 23.71 23.51 23.55 1,166,914 +0.13(+0.57%)
Aug 05, 2005 23.61 23.61 23.29 23.41 945,946 -0.28(-1.18%)
Aug 04, 2005 23.64 23.78 23.57 23.69 1,098,152 -0.09(-0.38%)
Aug 03, 2005 23.72 23.87 23.60 23.78 692,083 -0.02(-0.07%)
Aug 02, 2005 23.68 23.86 23.65 23.80 1,333,245 +0.48(+2.05%)
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.