Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 16.46 16.76 16.35 16.48 1,416,913 +0.06(+0.36%)
Oct 28, 2005 16.27 16.59 16.17 16.42 1,577,236 +0.18(+1.13%)
Oct 27, 2005 16.77 16.80 16.18 16.24 1,278,204 -0.59(-3.52%)
Oct 26, 2005 16.98 17.16 16.81 16.83 1,216,646 -0.20(-1.20%)
Oct 25, 2005 17.45 17.49 16.90 17.04 1,356,176 -0.42(-2.39%)
Oct 24, 2005 17.02 17.48 17.01 17.45 1,610,887 +0.48(+2.82%)
Oct 21, 2005 16.81 17.19 16.67 16.97 2,059,298 +0.41(+2.49%)
Oct 20, 2005 16.64 16.91 16.41 16.56 1,419,375 -0.09(-0.53%)
Oct 19, 2005 16.40 16.67 16.16 16.65 1,172,599 +0.25(+1.54%)
Oct 18, 2005 16.54 16.58 16.39 16.40 2,421,803 +0.04(+0.25%)
Oct 17, 2005 16.24 16.47 16.08 16.36 1,481,206 +0.05(+0.31%)
Oct 14, 2005 16.58 16.63 16.24 16.31 2,442,322 -0.27(-1.63%)
Oct 13, 2005 16.43 16.83 15.99 16.58 5,084,090 -0.26(-1.52%)
Oct 12, 2005 16.67 17.10 16.65 16.83 1,813,342 +0.22(+1.32%)
Oct 11, 2005 17.03 17.07 16.58 16.61 1,674,907 -0.38(-2.26%)
Oct 10, 2005 17.02 17.15 16.96 17.00 1,143,325 -0.11(-0.62%)
Oct 07, 2005 17.00 17.30 17.00 17.10 1,288,874 +0.18(+1.04%)
Oct 06, 2005 16.99 17.01 16.73 16.93 2,849,421 -0.03(-0.19%)
Oct 05, 2005 17.82 17.86 16.96 16.96 3,144,623 -1.17(-6.45%)
Oct 04, 2005 18.05 18.43 18.00 18.13 829,519 +0.07(+0.38%)
Oct 03, 2005 18.06 18.18 17.87 18.06 1,103,381 -0.05(-0.28%)
Sep 30, 2005 18.03 18.28 17.88 18.11 767,141 +0.08(+0.45%)
Sep 29, 2005 17.80 18.07 17.69 18.03 1,075,748 +0.32(+1.82%)
Sep 28, 2005 17.82 18.10 17.58 17.71 1,111,041 -0.11(-0.60%)
Sep 27, 2005 17.89 17.96 17.74 17.82 797,783 +0.01(+0.08%)
Sep 26, 2005 17.62 17.94 17.61 17.80 1,976,401 +0.33(+1.88%)
Sep 23, 2005 17.47 17.60 17.16 17.47 1,946,033 +0.27(+1.59%)
Sep 22, 2005 17.13 17.33 17.01 17.20 828,151 -0.06(-0.34%)
Sep 21, 2005 17.52 17.53 17.20 17.26 1,913,202 -0.29(-1.65%)
Sep 20, 2005 17.94 17.98 17.49 17.54 2,151,497 -0.55(-3.03%)
Sep 19, 2005 18.30 18.51 18.00 18.09 898,190 -0.16(-0.90%)
Sep 16, 2005 18.25 18.59 18.14 18.26 1,428,130 +0.07(+0.40%)
Sep 15, 2005 18.26 18.45 17.93 18.18 1,533,462 -0.08(-0.44%)
Sep 14, 2005 19.15 19.21 18.09 18.26 3,609,723 -0.89(-4.64%)
Sep 13, 2005 19.48 19.50 19.15 19.15 1,033,889 -0.53(-2.71%)
Sep 12, 2005 19.64 19.71 19.49 19.69 340,070 +0.09(+0.48%)
Sep 09, 2005 19.50 19.64 19.30 19.59 570,431 +0.10(+0.51%)
Sep 08, 2005 19.76 19.76 19.42 19.49 315,447 -0.27(-1.35%)
Sep 07, 2005 19.38 19.77 19.36 19.76 620,498 +0.38(+1.96%)
Sep 06, 2005 19.10 19.45 19.10 19.38 522,827 +0.28(+1.47%)
Sep 02, 2005 19.30 19.36 19.01 19.10 945,520 -0.19(-1.00%)
Sep 01, 2005 19.24 19.57 19.24 19.29 944,973 +0.04(+0.19%)
Aug 31, 2005 19.12 19.42 19.10 19.26 1,053,041 +0.10(+0.52%)
Aug 30, 2005 19.47 19.50 19.10 19.16 679,593 -0.33(-1.69%)
Aug 29, 2005 19.43 19.49 19.07 19.49 801,887 +0.06(+0.30%)
Aug 26, 2005 19.41 19.54 19.33 19.43 664,272 -0.12(-0.60%)
Aug 25, 2005 19.46 19.64 19.26 19.54 833,349 +0.17(+0.89%)
Aug 24, 2005 19.30 19.61 19.22 19.37 777,264 +0.09(+0.47%)
Aug 23, 2005 19.54 19.54 19.21 19.28 867,821 -0.18(-0.90%)
Aug 22, 2005 19.79 19.80 19.35 19.46 483,703 -0.24(-1.24%)
Aug 19, 2005 19.96 19.96 19.64 19.70 857,972 -0.18(-0.88%)
Aug 18, 2005 19.66 19.92 19.65 19.88 533,770 +0.09(+0.46%)
Aug 17, 2005 19.74 19.96 19.59 19.79 643,479 +0.01(+0.06%)
Aug 16, 2005 20.04 20.13 19.74 19.77 577,271 -0.27(-1.35%)
Aug 15, 2005 19.94 20.28 19.85 20.04 614,752 +0.20(+0.99%)
Aug 12, 2005 19.90 20.02 19.66 19.85 702,574 -0.08(-0.40%)
Aug 11, 2005 20.00 20.04 19.79 19.93 742,518 -0.17(-0.84%)
Aug 10, 2005 20.05 20.19 19.91 20.10 732,669 +0.12(+0.62%)
Aug 09, 2005 19.89 20.05 19.87 19.97 817,755 +0.23(+1.17%)
Aug 08, 2005 19.42 19.99 19.39 19.74 1,133,476 +0.32(+1.64%)
Aug 05, 2005 19.92 19.92 19.34 19.42 1,091,890 -0.49(-2.48%)
Aug 04, 2005 19.92 20.23 19.76 19.92 996,134 -0.04(-0.18%)
Aug 03, 2005 20.09 20.17 19.92 19.95 370,712 -0.16(-0.82%)
Aug 02, 2005 20.37 20.42 19.99 20.12 796,688 -0.18(-0.90%)
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.