Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.90 19.22 18.72 18.82 6,629,876 -0.03(-0.18%)
Oct 28, 2005 18.49 18.85 18.38 18.85 5,428,231 +0.48(+2.59%)
Oct 27, 2005 18.56 18.76 18.36 18.37 4,977,443 -0.12(-0.64%)
Oct 26, 2005 18.78 18.82 18.49 18.49 4,517,568 -0.29(-1.55%)
Oct 25, 2005 18.82 18.87 18.59 18.78 3,803,669 -0.05(-0.25%)
Oct 24, 2005 18.68 19.07 18.68 18.83 3,758,984 +0.26(+1.42%)
Oct 21, 2005 18.76 18.95 18.47 18.56 4,553,467 -0.11(-0.57%)
Oct 20, 2005 18.93 18.98 18.56 18.67 5,140,884 -0.34(-1.81%)
Oct 19, 2005 18.74 19.05 18.34 19.01 7,723,671 +0.17(+0.91%)
Oct 18, 2005 19.35 19.36 18.78 18.84 6,999,170 -0.67(-3.45%)
Oct 17, 2005 19.41 19.81 19.28 19.51 2,118,215 +0.09(+0.44%)
Oct 14, 2005 19.04 19.46 19.09 19.43 2,837,718 +0.40(+2.08%)
Oct 13, 2005 18.98 19.20 18.70 19.03 4,052,844 +0.03(+0.17%)
Oct 12, 2005 19.16 19.45 18.92 19.00 3,233,520 -0.17(-0.86%)
Oct 11, 2005 19.33 19.72 19.13 19.16 3,939,239 -0.16(-0.85%)
Oct 10, 2005 19.45 19.45 19.18 19.33 2,805,606 -0.11(-0.58%)
Oct 07, 2005 19.21 19.68 19.21 19.44 3,584,335 +0.27(+1.41%)
Oct 06, 2005 19.25 19.44 18.93 19.17 3,431,043 -0.05(-0.27%)
Oct 05, 2005 19.70 19.71 19.22 19.22 3,605,995 -0.61(-3.10%)
Oct 04, 2005 20.27 20.30 19.78 19.84 3,743,080 -0.43(-2.12%)
Oct 03, 2005 20.13 20.43 20.08 20.27 2,913,758 +0.01(+0.07%)
Sep 30, 2005 20.10 20.27 19.88 20.25 3,822,301 +0.16(+0.79%)
Sep 29, 2005 19.96 20.33 19.81 20.10 4,753,716 +0.11(+0.53%)
Sep 28, 2005 20.31 20.46 19.84 19.99 4,186,596 -0.31(-1.53%)
Sep 27, 2005 20.00 20.38 19.82 20.30 5,409,751 +0.30(+1.52%)
Sep 26, 2005 19.69 20.08 19.69 20.00 4,197,805 +0.35(+1.78%)
Sep 23, 2005 19.65 19.79 19.49 19.65 3,151,270 -0.09(-0.43%)
Sep 22, 2005 19.42 19.83 19.41 19.73 5,085,747 +0.25(+1.29%)
Sep 21, 2005 19.65 19.66 19.43 19.48 4,721,603 -0.16(-0.81%)
Sep 20, 2005 19.64 19.98 19.55 19.64 5,005,163 -0.26(-1.29%)
Sep 19, 2005 19.96 20.07 19.67 19.90 4,367,305 -0.01(-0.07%)
Sep 16, 2005 20.04 20.07 19.77 19.91 4,027,851 -0.09(-0.46%)
Sep 15, 2005 20.08 20.27 19.99 20.00 3,255,636 -0.07(-0.33%)
Sep 14, 2005 20.13 20.21 20.01 20.07 2,912,698 -0.07(-0.36%)
Sep 13, 2005 20.19 20.32 20.12 20.14 3,063,112 -0.19(-0.94%)
Sep 12, 2005 20.49 20.50 20.10 20.33 3,088,559 -0.15(-0.71%)
Sep 09, 2005 20.39 20.65 20.38 20.48 2,107,006 +0.17(+0.85%)
Sep 08, 2005 20.82 20.82 20.25 20.31 3,853,201 -0.51(-2.44%)
Sep 07, 2005 20.60 20.82 20.53 20.82 3,215,192 +0.35(+1.71%)
Sep 06, 2005 20.50 20.71 20.44 20.47 2,695,787 +0.13(+0.65%)
Sep 02, 2005 20.27 20.48 20.06 20.33 3,722,479 +0.03(+0.13%)
Sep 01, 2005 20.20 20.43 20.04 20.31 3,763,983 +0.05(+0.26%)
Aug 31, 2005 19.74 20.27 19.71 20.25 4,894,436 +0.46(+2.34%)
Aug 30, 2005 19.70 19.97 19.63 19.79 3,618,265 +0.09(+0.47%)
Aug 29, 2005 19.67 19.80 19.39 19.70 2,996,160 +0.03(+0.17%)
Aug 26, 2005 19.83 19.98 19.57 19.67 2,547,645 -0.17(-0.83%)
Aug 25, 2005 19.94 20.12 19.80 19.83 2,853,623 -0.04(-0.20%)
Aug 24, 2005 19.90 20.20 19.79 19.87 3,392,265 -0.11(-0.53%)
Aug 23, 2005 20.30 20.35 19.90 19.98 3,240,943 -0.40(-1.98%)
Aug 22, 2005 20.35 20.55 20.23 20.38 2,119,579 +0.05(+0.26%)
Aug 19, 2005 20.61 20.61 20.24 20.33 2,811,816 -0.14(-0.68%)
Aug 18, 2005 20.42 20.59 20.35 20.47 2,199,103 +0.00(+0.00%)
Aug 17, 2005 20.51 20.60 20.47 20.47 3,405,141 -0.11(-0.51%)
Aug 16, 2005 20.74 20.94 20.56 20.57 3,061,143 -0.22(-1.08%)
Aug 15, 2005 20.65 20.87 20.49 20.80 2,724,264 +0.07(+0.35%)
Aug 12, 2005 20.73 20.80 20.53 20.72 1,452,183 -0.11(-0.51%)
Aug 11, 2005 20.60 20.85 20.56 20.83 2,371,177 +0.23(+1.12%)
Aug 10, 2005 20.66 20.86 20.49 20.60 2,710,025 -0.05(-0.26%)
Aug 09, 2005 20.60 20.83 20.60 20.65 2,845,746 +0.03(+0.16%)
Aug 08, 2005 20.74 20.84 20.47 20.62 3,309,863 -0.11(-0.54%)
Aug 05, 2005 20.95 21.03 20.61 20.73 2,875,587 -0.22(-1.04%)
Aug 04, 2005 21.13 21.22 20.77 20.95 4,561,041 -0.27(-1.28%)
Aug 03, 2005 21.22 21.44 21.13 21.22 5,126,797 +0.13(+0.59%)
Aug 02, 2005 21.29 21.92 21.07 21.09 11,347,087 -1.10(-4.97%)
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.