Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.96 20.22 19.94 20.04 9,738,315 +0.14(+0.71%)
Sep 29, 2005 19.41 19.93 19.33 19.90 13,893,281 +0.49(+2.52%)
Sep 28, 2005 19.38 19.57 19.28 19.41 10,063,708 +0.01(+0.04%)
Sep 27, 2005 19.35 19.51 19.18 19.40 10,460,756 +0.08(+0.43%)
Sep 26, 2005 19.43 19.46 19.21 19.31 8,700,838 +0.03(+0.17%)
Sep 23, 2005 19.29 19.33 19.07 19.28 11,945,980 -0.01(-0.04%)
Sep 22, 2005 19.29 19.39 19.02 19.29 13,591,010 -0.08(-0.43%)
Sep 21, 2005 19.72 19.66 19.36 19.37 13,875,097 -0.35(-1.77%)
Sep 20, 2005 19.85 20.08 19.71 19.72 12,507,048 -0.12(-0.63%)
Sep 19, 2005 19.93 19.98 19.76 19.85 9,605,364 -0.17(-0.87%)
Sep 16, 2005 20.01 20.13 19.95 20.02 14,152,440 +0.09(+0.46%)
Sep 15, 2005 19.95 20.01 19.85 19.93 14,078,016 -0.09(-0.46%)
Sep 14, 2005 20.60 20.74 19.80 20.02 15,548,548 -0.58(-2.82%)
Sep 13, 2005 20.86 20.87 20.59 20.60 7,092,056 -0.26(-1.23%)
Sep 12, 2005 20.82 20.89 20.68 20.86 7,093,742 +0.07(+0.32%)
Sep 09, 2005 20.72 21.01 20.63 20.79 10,210,990 +0.07(+0.36%)
Sep 08, 2005 20.79 20.88 20.68 20.72 10,962,092 -0.22(-1.07%)
Sep 07, 2005 20.79 21.04 20.78 20.94 8,368,580 +0.04(+0.20%)
Sep 06, 2005 20.59 20.98 20.59 20.90 8,630,388 +0.34(+1.66%)
Sep 02, 2005 20.56 20.70 20.39 20.56 7,664,445 +0.06(+0.28%)
Sep 01, 2005 20.83 20.90 20.47 20.50 12,173,466 -0.42(-1.98%)
Aug 31, 2005 20.97 20.97 20.69 20.92 11,316,870 -0.08(-0.40%)
Aug 30, 2005 20.88 21.06 20.87 21.00 12,512,949 -0.05(-0.24%)
Aug 29, 2005 20.87 21.14 20.84 21.05 7,048,220 +0.02(+0.08%)
Aug 26, 2005 20.97 21.16 20.89 21.03 7,703,824 +0.11(+0.52%)
Aug 25, 2005 21.17 21.17 20.88 20.93 9,044,295 -0.17(-0.79%)
Aug 24, 2005 21.35 21.42 21.09 21.09 9,271,300 -0.33(-1.55%)
Aug 23, 2005 21.28 21.47 21.22 21.42 8,509,119 +0.06(+0.27%)
Aug 22, 2005 21.52 21.57 21.17 21.37 11,241,964 -0.20(-0.92%)
Aug 19, 2005 21.67 21.76 21.52 21.57 6,861,679 -0.09(-0.42%)
Aug 18, 2005 21.73 21.81 21.60 21.66 7,539,441 -0.17(-0.80%)
Aug 17, 2005 21.73 21.98 21.65 21.83 6,931,045 +0.02(+0.11%)
Aug 16, 2005 21.76 21.89 21.66 21.81 10,098,993 +0.07(+0.34%)
Aug 15, 2005 21.47 21.81 21.36 21.73 10,777,478 +0.34(+1.59%)
Aug 12, 2005 21.45 21.49 21.19 21.39 7,709,845 -0.10(-0.46%)
Aug 11, 2005 21.09 21.51 21.09 21.49 10,009,396 +0.34(+1.61%)
Aug 10, 2005 21.26 21.55 20.98 21.15 14,725,551 -0.56(-2.56%)
Aug 09, 2005 21.29 21.81 21.29 21.71 12,880,131 +0.61(+2.87%)
Aug 08, 2005 21.13 21.39 21.00 21.10 4,928,949 -0.06(-0.27%)
Aug 05, 2005 21.17 21.25 21.01 21.16 4,721,454 -0.12(-0.55%)
Aug 04, 2005 21.38 21.45 21.22 21.27 4,798,286 -0.12(-0.58%)
Aug 03, 2005 21.32 21.71 21.19 21.40 9,284,306 +0.17(+0.82%)
Aug 02, 2005 21.24 21.30 21.13 21.22 5,734,966 -0.04(-0.20%)
Aug 01, 2005 21.29 21.42 21.19 21.27 6,389,727 -0.02(-0.12%)
Jul 29, 2005 21.50 21.57 21.28 21.29 4,527,928 -0.26(-1.19%)
Jul 28, 2005 21.34 21.68 21.34 21.55 5,145,958 +0.10(+0.46%)
Jul 27, 2005 21.75 21.75 21.27 21.45 6,769,192 -0.04(-0.19%)
Jul 26, 2005 21.36 21.71 21.31 21.49 7,137,336 +0.20(+0.94%)
Jul 25, 2005 21.45 21.53 21.25 21.29 4,510,827 -0.16(-0.74%)
Jul 22, 2005 21.20 21.47 21.18 21.45 5,644,044 +0.22(+1.06%)
Jul 21, 2005 21.47 21.47 21.17 21.22 6,562,900 -0.22(-1.05%)
Jul 20, 2005 21.40 21.48 21.22 21.45 7,310,510 +0.06(+0.27%)
Jul 19, 2005 21.61 21.70 21.27 21.39 10,319,736 -0.24(-1.11%)
Jul 18, 2005 21.86 21.96 21.60 21.63 8,653,751 -0.27(-1.25%)
Jul 15, 2005 21.92 21.98 21.80 21.91 9,182,184 +0.04(+0.19%)
Jul 14, 2005 21.52 22.01 21.47 21.86 14,966,284 +0.51(+2.41%)
Jul 13, 2005 21.25 21.49 21.09 21.35 9,028,881 +0.25(+1.18%)
Jul 12, 2005 20.97 21.36 20.80 21.10 12,208,269 +0.19(+0.91%)
Jul 11, 2005 21.05 21.15 20.76 20.91 10,569,381 +0.15(+0.72%)
Jul 08, 2005 20.27 20.98 20.24 20.76 12,418,053 +0.46(+2.25%)
Jul 07, 2005 20.32 20.48 20.22 20.30 12,409,262 -0.28(-1.37%)
Jul 06, 2005 20.70 20.81 20.55 20.59 8,746,119 -0.21(-1.00%)
Jul 05, 2005 20.83 20.97 20.65 20.79 6,768,589 -0.04(-0.20%)
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.