Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 20.65 21.30 20.54 21.20 4,710,771 +1.15(+5.74%)
Oct 28, 2005 19.67 20.07 19.58 20.05 3,553,429 +0.61(+3.15%)
Oct 27, 2005 20.33 20.37 19.43 19.44 3,352,529 -0.91(-4.48%)
Oct 26, 2005 20.65 20.85 20.29 20.35 1,728,819 -0.30(-1.45%)
Oct 25, 2005 20.91 21.10 20.46 20.65 1,896,372 -0.32(-1.55%)
Oct 24, 2005 20.51 21.07 20.49 20.97 1,868,582 +0.38(+1.84%)
Oct 21, 2005 20.77 20.80 20.38 20.59 2,767,157 +0.07(+0.33%)
Oct 20, 2005 20.59 21.25 20.38 20.52 3,196,746 +0.00(+0.00%)
Oct 19, 2005 19.56 20.58 19.34 20.52 6,240,815 +0.96(+4.91%)
Oct 18, 2005 20.03 20.04 19.39 19.56 4,873,583 -0.50(-2.50%)
Oct 17, 2005 19.96 20.47 19.76 20.07 3,542,150 -0.07(-0.33%)
Oct 14, 2005 19.72 20.25 19.52 20.13 4,469,985 +0.86(+4.44%)
Oct 13, 2005 19.03 19.45 18.60 19.28 5,347,308 +0.24(+1.29%)
Oct 12, 2005 19.33 19.33 18.79 19.03 4,388,252 -0.39(-1.98%)
Oct 11, 2005 19.69 19.88 19.39 19.42 3,265,238 -0.31(-1.55%)
Oct 10, 2005 20.41 20.41 19.65 19.72 2,606,960 -0.61(-3.01%)
Oct 07, 2005 20.07 20.37 19.91 20.33 3,330,952 +0.32(+1.59%)
Oct 06, 2005 20.95 20.95 19.88 20.02 5,212,775 -0.28(-1.39%)
Oct 05, 2005 20.37 20.59 20.02 20.30 3,881,016 -0.10(-0.48%)
Oct 04, 2005 20.77 21.69 20.40 20.40 3,488,043 -0.96(-4.50%)
Oct 03, 2005 20.91 21.45 20.91 21.36 4,408,031 +0.36(+1.72%)
Sep 30, 2005 20.78 21.35 20.74 21.00 3,759,233 +0.32(+1.54%)
Sep 29, 2005 20.33 20.78 20.11 20.68 3,097,358 +0.23(+1.11%)
Sep 28, 2005 20.90 21.09 20.34 20.45 2,443,657 -0.44(-2.11%)
Sep 27, 2005 20.77 21.06 20.49 20.89 3,039,491 +0.16(+0.77%)
Sep 26, 2005 21.11 21.41 20.56 20.73 3,269,652 -0.28(-1.34%)
Sep 23, 2005 20.93 21.14 20.46 21.01 3,503,245 +0.29(+1.39%)
Sep 22, 2005 20.24 20.85 19.94 20.73 5,689,443 +0.54(+2.67%)
Sep 21, 2005 20.61 20.61 19.63 20.19 7,608,210 -0.42(-2.05%)
Sep 20, 2005 21.33 21.47 20.60 20.61 4,369,289 -0.72(-3.36%)
Sep 19, 2005 21.72 21.80 21.14 21.33 3,714,607 -0.62(-2.84%)
Sep 16, 2005 22.56 22.63 21.94 21.95 6,447,109 -0.52(-2.31%)
Sep 15, 2005 22.48 22.64 22.29 22.47 2,046,270 +0.11(+0.49%)
Sep 14, 2005 22.64 22.74 22.30 22.36 3,111,253 -0.13(-0.60%)
Sep 13, 2005 22.54 22.74 22.40 22.49 3,009,250 -0.04(-0.19%)
Sep 12, 2005 22.73 22.84 22.36 22.54 3,827,889 -0.02(-0.11%)
Sep 09, 2005 22.71 22.77 22.48 22.56 5,450,128 -0.15(-0.65%)
Sep 08, 2005 22.32 22.93 22.21 22.71 5,906,526 +0.39(+1.73%)
Sep 07, 2005 21.56 22.33 21.52 22.32 6,128,350 +0.91(+4.26%)
Sep 06, 2005 20.29 21.45 20.27 21.41 4,890,093 +1.16(+5.74%)
Sep 02, 2005 20.22 20.43 20.03 20.25 2,216,766 +0.17(+0.82%)
Sep 01, 2005 20.08 21.11 19.81 20.08 4,694,260 -0.46(-2.23%)
Aug 31, 2005 20.16 20.58 20.03 20.54 4,221,353 +0.31(+1.51%)
Aug 30, 2005 20.28 20.28 19.77 20.24 4,175,745 -0.05(-0.27%)
Aug 29, 2005 19.80 20.32 19.76 20.29 2,409,819 +0.18(+0.91%)
Aug 26, 2005 20.65 20.66 20.00 20.11 3,146,889 -0.54(-2.64%)
Aug 25, 2005 20.50 20.77 20.42 20.65 2,809,331 +0.26(+1.29%)
Aug 24, 2005 20.36 20.87 20.23 20.39 3,326,375 +0.07(+0.33%)
Aug 23, 2005 20.40 20.74 20.15 20.32 3,252,161 +0.02(+0.12%)
Aug 22, 2005 20.57 20.68 20.10 20.30 3,316,894 -0.23(-1.10%)
Aug 19, 2005 20.92 20.95 20.39 20.52 4,224,458 -0.30(-1.44%)
Aug 18, 2005 20.99 21.11 20.60 20.82 4,274,152 -0.16(-0.76%)
Aug 17, 2005 20.19 21.26 19.96 20.98 10,689,549 +1.95(+10.22%)
Aug 16, 2005 19.82 19.83 18.93 19.04 4,251,430 -0.91(-4.54%)
Aug 15, 2005 19.87 20.07 19.66 19.94 2,637,528 +0.12(+0.62%)
Aug 12, 2005 19.39 19.94 19.39 19.82 3,041,780 +0.29(+1.50%)
Aug 11, 2005 19.89 19.92 19.36 19.53 4,351,145 -0.26(-1.30%)
Aug 10, 2005 20.13 20.60 19.61 19.78 6,348,539 -0.07(-0.37%)
Aug 09, 2005 19.52 19.99 19.52 19.86 5,521,236 +0.35(+1.82%)
Aug 08, 2005 19.60 20.19 19.39 19.50 5,183,515 -0.07(-0.34%)
Aug 05, 2005 20.46 20.46 19.50 19.57 8,211,891 -0.89(-4.36%)
Aug 04, 2005 20.98 21.72 20.31 20.46 10,259,796 -1.84(-8.23%)
Aug 03, 2005 22.61 22.63 22.15 22.30 2,363,558 -0.31(-1.38%)
Aug 02, 2005 22.57 22.75 22.48 22.61 1,696,289 +0.08(+0.35%)
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.