Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 19.88 19.88 19.30 19.48 752,785 -0.25(-1.29%)
Oct 28, 2005 19.35 19.90 19.10 19.73 391,255 +0.39(+2.01%)
Oct 27, 2005 20.14 20.23 19.24 19.34 603,817 -0.30(-1.55%)
Oct 26, 2005 19.87 20.55 19.38 19.64 1,087,785 -0.30(-1.53%)
Oct 25, 2005 19.14 20.08 19.14 19.95 1,043,336 +1.05(+5.55%)
Oct 24, 2005 18.85 19.42 18.64 18.90 770,399 +0.04(+0.22%)
Oct 21, 2005 18.06 19.04 17.95 18.86 876,206 +0.71(+3.92%)
Oct 20, 2005 19.04 19.20 17.72 18.15 1,941,165 -1.12(-5.80%)
Oct 19, 2005 19.18 19.31 18.67 19.26 774,460 -0.14(-0.70%)
Oct 18, 2005 20.24 20.27 19.35 19.40 658,990 -0.85(-4.22%)
Oct 17, 2005 20.16 20.63 20.16 20.25 749,153 +0.30(+1.48%)
Oct 14, 2005 19.28 19.97 19.04 19.96 1,020,959 +0.58(+3.01%)
Oct 13, 2005 19.50 19.50 18.92 19.37 1,088,620 -0.07(-0.35%)
Oct 12, 2005 20.71 21.12 19.34 19.44 1,509,943 -1.42(-6.81%)
Oct 11, 2005 21.16 21.48 20.59 20.86 649,920 -0.23(-1.08%)
Oct 10, 2005 21.32 21.65 20.81 21.09 536,197 -0.24(-1.11%)
Oct 07, 2005 21.02 21.51 20.64 21.33 960,349 +0.38(+1.82%)
Oct 06, 2005 21.16 21.66 20.60 20.95 1,413,241 -0.03(-0.16%)
Oct 05, 2005 21.95 22.07 20.98 20.98 1,008,714 -1.11(-5.02%)
Oct 04, 2005 22.78 22.99 22.09 22.09 629,239 -0.62(-2.72%)
Oct 03, 2005 22.65 23.10 22.09 22.71 616,253 -0.03(-0.15%)
Sep 30, 2005 23.37 23.52 22.63 22.74 729,578 -0.62(-2.64%)
Sep 29, 2005 23.41 23.73 22.89 23.36 732,377 +0.01(+0.04%)
Sep 28, 2005 23.21 23.57 22.61 23.35 577,260 +0.30(+1.28%)
Sep 27, 2005 23.27 23.39 22.42 23.05 643,692 -0.24(-1.02%)
Sep 26, 2005 22.72 23.86 22.13 23.29 1,111,137 +0.48(+2.11%)
Sep 23, 2005 22.81 23.05 21.04 22.81 1,251,349 +1.03(+4.74%)
Sep 22, 2005 21.78 22.55 21.46 21.78 2,397,216 -0.59(-2.65%)
Sep 21, 2005 23.26 24.35 21.88 22.37 2,402,026 -0.63(-2.76%)
Sep 20, 2005 24.10 24.15 22.89 23.00 729,441 -0.92(-3.85%)
Sep 19, 2005 24.81 25.55 23.54 23.93 1,438,661 -0.29(-1.19%)
Sep 16, 2005 23.08 24.39 23.04 24.21 924,785 +1.42(+6.24%)
Sep 15, 2005 22.82 23.07 22.48 22.79 678,052 +0.37(+1.66%)
Sep 14, 2005 22.00 22.69 22.00 22.42 496,197 +0.65(+2.99%)
Sep 13, 2005 21.79 21.85 21.27 21.77 311,149 -0.14(-0.62%)
Sep 12, 2005 21.74 21.91 21.34 21.90 346,084 +0.16(+0.74%)
Sep 09, 2005 21.79 21.97 21.53 21.74 563,958 +0.41(+1.94%)
Sep 08, 2005 20.98 21.38 20.95 21.33 456,721 +0.50(+2.40%)
Sep 07, 2005 21.06 21.39 20.73 20.83 478,380 -0.15(-0.73%)
Sep 06, 2005 20.92 21.19 20.85 20.98 671,493 +0.15(+0.73%)
Sep 02, 2005 21.05 21.19 20.71 20.83 230,731 -0.11(-0.52%)
Sep 01, 2005 20.56 21.21 20.49 20.94 669,537 +0.74(+3.64%)
Aug 31, 2005 19.12 20.20 19.12 20.20 416,178 +1.09(+5.71%)
Aug 30, 2005 19.30 19.57 19.04 19.11 530,620 -0.52(-2.67%)
Aug 29, 2005 19.67 19.88 19.42 19.64 435,726 +0.30(+1.53%)
Aug 26, 2005 19.31 19.59 19.15 19.34 399,697 +0.18(+0.93%)
Aug 25, 2005 19.20 19.33 18.92 19.16 385,282 +0.30(+1.57%)
Aug 24, 2005 19.09 19.28 18.75 18.87 417,698 -0.12(-0.62%)
Aug 23, 2005 19.19 19.29 18.89 18.98 296,703 -0.07(-0.36%)
Aug 22, 2005 19.44 19.44 18.84 19.05 669,563 -0.16(-0.84%)
Aug 19, 2005 19.12 19.62 18.84 19.21 1,260,012 +1.31(+7.32%)
Aug 18, 2005 18.02 18.50 17.83 17.90 336,834 -0.42(-2.31%)
Aug 17, 2005 18.68 18.68 18.15 18.33 374,185 -0.37(-1.99%)
Aug 16, 2005 18.91 19.20 18.65 18.70 240,061 -0.15(-0.81%)
Aug 15, 2005 18.48 18.88 18.28 18.85 398,213 +0.20(+1.09%)
Aug 12, 2005 18.82 18.90 18.12 18.65 348,003 -0.21(-1.12%)
Aug 11, 2005 18.54 18.96 18.46 18.86 571,631 +0.58(+3.19%)
Aug 10, 2005 18.02 18.27 17.98 18.27 350,389 +0.35(+1.93%)
Aug 09, 2005 17.34 18.04 17.15 17.93 285,531 +0.69(+3.97%)
Aug 08, 2005 17.77 17.82 17.17 17.24 198,867 -0.36(-2.07%)
Aug 05, 2005 17.83 17.97 17.45 17.61 181,335 -0.16(-0.90%)
Aug 04, 2005 17.93 18.16 17.65 17.77 463,624 -0.21(-1.18%)
Aug 03, 2005 16.93 18.16 16.93 17.98 591,366 +1.20(+7.16%)
Aug 02, 2005 16.38 16.88 16.38 16.78 223,030 +0.27(+1.64%)
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.