Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.29 24.75 24.29 24.61 2,853,802 +0.44(+1.83%)
Oct 28, 2005 24.19 24.29 23.32 24.16 3,041,923 +0.09(+0.39%)
Oct 27, 2005 24.82 24.93 23.95 24.07 3,517,366 -0.48(-1.97%)
Oct 26, 2005 24.16 25.12 23.84 24.55 6,186,094 +0.67(+2.79%)
Oct 25, 2005 23.74 23.98 23.24 23.89 3,740,712 +0.65(+2.80%)
Oct 24, 2005 22.30 23.47 22.29 23.23 3,974,150 +0.94(+4.22%)
Oct 21, 2005 22.10 22.66 21.81 22.29 3,604,191 +0.19(+0.88%)
Oct 20, 2005 22.71 22.85 21.78 22.10 5,986,549 -0.56(-2.48%)
Oct 19, 2005 23.07 23.07 21.80 22.66 4,674,272 -0.16(-0.71%)
Oct 18, 2005 23.32 23.41 22.63 22.82 4,133,710 -0.71(-3.01%)
Oct 17, 2005 23.63 23.76 23.27 23.53 3,264,507 +0.24(+1.04%)
Oct 14, 2005 22.51 23.29 22.18 23.29 3,889,990 +0.78(+3.48%)
Oct 13, 2005 23.20 23.20 22.09 22.51 3,326,960 -0.77(-3.29%)
Oct 12, 2005 23.98 24.05 23.12 23.28 2,393,020 -0.75(-3.13%)
Oct 11, 2005 23.46 24.10 23.43 24.03 3,238,422 +0.78(+3.34%)
Oct 10, 2005 23.62 23.79 22.99 23.25 2,199,758 -0.43(-1.82%)
Oct 07, 2005 23.47 23.73 23.17 23.68 2,482,511 +0.58(+2.50%)
Oct 06, 2005 23.57 23.63 22.75 23.10 3,779,174 -0.72(-3.04%)
Oct 05, 2005 24.60 24.68 23.70 23.83 3,304,683 -0.74(-3.01%)
Oct 04, 2005 25.27 25.34 24.52 24.57 3,083,241 -1.22(-4.72%)
Oct 03, 2005 26.26 26.52 25.65 25.79 2,351,321 -0.40(-1.54%)
Sep 30, 2005 26.42 26.63 26.19 26.19 1,512,774 -0.41(-1.54%)
Sep 29, 2005 26.63 26.71 26.15 26.60 2,265,258 +0.08(+0.30%)
Sep 28, 2005 25.84 26.54 25.68 26.52 2,807,724 +0.74(+2.85%)
Sep 27, 2005 25.87 25.90 25.55 25.79 1,731,740 -0.16(-0.61%)
Sep 26, 2005 25.68 26.19 25.55 25.94 2,095,796 +0.24(+0.94%)
Sep 23, 2005 25.70 26.36 25.65 25.70 1,934,523 -0.66(-2.49%)
Sep 22, 2005 26.89 27.04 25.77 26.36 3,235,566 -0.38(-1.43%)
Sep 21, 2005 26.46 26.78 26.42 26.74 3,558,494 +0.54(+2.04%)
Sep 20, 2005 26.42 26.43 25.75 26.21 3,667,596 -0.20(-0.78%)
Sep 19, 2005 26.21 29.97 26.21 26.41 5,176,753 +0.57(+2.22%)
Sep 16, 2005 26.35 26.36 25.59 25.84 6,719,230 -0.62(-2.36%)
Sep 15, 2005 26.64 26.83 26.36 26.46 2,118,645 +0.02(+0.06%)
Sep 14, 2005 26.69 26.84 26.33 26.45 2,348,275 -0.08(-0.32%)
Sep 13, 2005 27.05 27.25 26.52 26.53 3,107,994 -0.49(-1.81%)
Sep 12, 2005 27.68 27.68 26.84 27.02 2,466,326 -0.66(-2.37%)
Sep 09, 2005 27.57 27.74 27.46 27.68 3,078,671 +0.32(+1.15%)
Sep 08, 2005 27.78 27.86 27.27 27.36 3,417,213 -0.33(-1.18%)
Sep 07, 2005 28.15 28.18 27.47 27.69 4,686,077 -0.49(-1.73%)
Sep 06, 2005 28.20 28.44 27.88 28.18 2,196,331 -0.02(-0.06%)
Sep 02, 2005 28.68 28.95 28.13 28.19 1,807,712 -0.82(-2.84%)
Sep 01, 2005 28.90 29.36 28.70 29.02 3,483,855 +0.32(+1.10%)
Aug 31, 2005 27.80 28.83 27.73 28.70 4,312,501 +0.93(+3.37%)
Aug 30, 2005 27.28 27.93 27.21 27.77 3,239,945 +0.51(+1.87%)
Aug 29, 2005 28.07 28.09 26.99 27.26 5,326,412 -0.47(-1.69%)
Aug 26, 2005 27.73 28.29 27.71 27.73 1,804,285 -0.49(-1.75%)
Aug 25, 2005 28.54 28.54 28.05 28.22 1,280,859 -0.33(-1.14%)
Aug 24, 2005 28.38 28.71 28.11 28.54 1,891,110 +0.30(+1.06%)
Aug 23, 2005 28.39 28.57 27.91 28.24 1,221,453 -0.09(-0.32%)
Aug 22, 2005 28.50 28.89 28.12 28.33 1,401,767 -0.10(-0.35%)
Aug 19, 2005 28.20 28.68 28.12 28.43 1,578,273 +0.51(+1.82%)
Aug 18, 2005 28.02 28.33 27.57 27.92 2,479,655 -0.26(-0.93%)
Aug 17, 2005 28.75 29.20 28.12 28.19 3,558,113 -0.65(-2.24%)
Aug 16, 2005 29.31 29.31 28.71 28.83 3,208,338 -0.47(-1.61%)
Aug 15, 2005 29.33 29.42 29.12 29.31 2,981,945 -0.04(-0.14%)
Aug 12, 2005 29.62 29.62 29.13 29.35 34,704,888 -0.05(-0.18%)
Aug 11, 2005 29.13 29.67 29.10 29.40 2,218,037 +0.32(+1.08%)
Aug 10, 2005 28.54 29.20 28.22 29.09 2,768,500 +0.62(+2.18%)
Aug 09, 2005 28.53 28.71 28.37 28.47 2,789,445 -0.02(-0.07%)
Aug 08, 2005 28.36 29.10 28.36 28.49 3,152,358 +0.38(+1.35%)
Aug 05, 2005 28.41 28.49 27.89 28.11 4,612,771 +0.27(+0.98%)
Aug 04, 2005 27.52 28.04 27.51 27.84 1,569,134 +0.14(+0.51%)
Aug 03, 2005 27.95 28.02 27.58 27.69 1,989,931 -0.19(-0.70%)
Aug 02, 2005 27.57 27.99 27.53 27.89 3,153,882 -0.29(-1.04%)
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.