Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.19 23.32 22.10 22.44 7,683,981 -0.67(-2.88%)
Oct 28, 2005 21.07 23.85 21.07 23.11 12,308,562 +2.56(+12.46%)
Oct 27, 2005 21.41 21.49 20.48 20.55 6,164,744 -1.03(-4.78%)
Oct 26, 2005 21.88 21.95 21.54 21.58 2,889,340 -0.37(-1.70%)
Oct 25, 2005 22.42 22.62 21.93 21.95 3,180,872 -0.67(-2.94%)
Oct 24, 2005 22.25 22.69 22.24 22.62 2,181,076 +0.47(+2.14%)
Oct 21, 2005 22.18 22.44 21.98 22.14 2,102,661 -0.04(-0.19%)
Oct 20, 2005 22.49 22.49 22.09 22.18 1,839,753 -0.31(-1.37%)
Oct 19, 2005 22.23 22.49 22.03 22.49 2,104,225 +0.16(+0.71%)
Oct 18, 2005 22.45 22.51 22.15 22.33 2,306,878 -0.18(-0.81%)
Oct 17, 2005 22.50 22.64 22.23 22.52 2,182,520 +0.05(+0.22%)
Oct 14, 2005 22.06 22.56 21.98 22.47 3,009,850 +0.42(+1.89%)
Oct 13, 2005 21.93 22.23 21.89 22.05 2,606,708 -0.02(-0.08%)
Oct 12, 2005 21.78 22.09 21.78 22.07 3,578,361 +0.18(+0.84%)
Oct 11, 2005 21.67 21.99 21.51 21.88 4,238,036 -0.07(-0.30%)
Oct 10, 2005 21.79 22.03 21.74 21.95 2,496,782 +0.09(+0.42%)
Oct 07, 2005 21.95 22.10 21.64 21.86 3,102,938 +0.20(+0.92%)
Oct 06, 2005 22.16 22.16 21.58 21.66 5,664,546 -0.56(-2.51%)
Oct 05, 2005 22.37 22.42 22.16 22.22 2,537,193 -0.19(-0.85%)
Oct 04, 2005 22.32 22.52 22.24 22.41 3,871,216 +0.08(+0.37%)
Oct 03, 2005 22.44 22.66 22.21 22.32 4,694,216 -0.12(-0.56%)
Sep 30, 2005 22.20 22.47 21.87 22.45 6,491,996 +0.25(+1.12%)
Sep 29, 2005 22.49 22.50 22.04 22.20 5,961,850 -0.32(-1.44%)
Sep 28, 2005 22.48 22.66 22.32 22.52 5,564,121 +0.05(+0.22%)
Sep 27, 2005 22.31 22.76 22.26 22.47 6,772,703 +0.17(+0.75%)
Sep 26, 2005 22.75 22.86 22.12 22.31 7,005,424 -0.43(-1.90%)
Sep 23, 2005 22.70 22.97 22.39 22.74 8,478,839 +0.47(+2.09%)
Sep 22, 2005 22.37 22.38 21.93 22.28 13,220,080 -0.17(-0.78%)
Sep 21, 2005 23.28 23.25 22.03 22.45 38,004,980 -2.99(-11.76%)
Sep 20, 2005 25.44 26.48 25.36 25.44 8,763,395 -1.00(-3.77%)
Sep 19, 2005 26.80 26.80 26.30 26.44 2,961,742 -0.37(-1.36%)
Sep 16, 2005 26.87 26.96 26.68 26.81 3,925,216 -0.02(-0.09%)
Sep 15, 2005 26.81 27.05 26.55 26.83 2,972,687 -0.12(-0.43%)
Sep 14, 2005 26.81 27.03 26.78 26.95 2,720,002 +0.12(+0.43%)
Sep 13, 2005 26.48 27.00 26.47 26.83 4,361,191 +0.22(+0.84%)
Sep 12, 2005 26.42 26.67 26.26 26.61 3,549,376 +0.02(+0.09%)
Sep 09, 2005 26.33 26.62 26.01 26.58 6,379,424 +0.07(+0.28%)
Sep 08, 2005 27.02 27.03 25.81 26.51 8,659,001 -0.66(-2.42%)
Sep 07, 2005 27.54 27.54 27.16 27.16 4,386,929 -0.52(-1.86%)
Sep 06, 2005 27.33 27.81 27.28 27.68 2,943,942 +0.50(+1.84%)
Sep 02, 2005 27.07 27.35 27.04 27.18 2,067,543 +0.23(+0.86%)
Sep 01, 2005 27.29 27.34 26.95 26.95 2,555,955 -0.34(-1.25%)
Aug 31, 2005 27.12 27.41 27.07 27.29 2,846,284 +0.30(+1.11%)
Aug 30, 2005 27.11 27.31 26.79 26.99 2,814,413 -0.23(-0.86%)
Aug 29, 2005 26.89 27.36 26.79 27.22 1,850,938 +0.35(+1.30%)
Aug 26, 2005 27.11 27.15 26.86 26.87 2,218,961 -0.17(-0.62%)
Aug 25, 2005 27.01 27.11 26.90 27.04 1,724,175 +0.02(+0.06%)
Aug 24, 2005 27.19 27.24 27.01 27.02 2,204,168 -0.26(-0.94%)
Aug 23, 2005 27.42 27.47 27.13 27.28 2,282,102 -0.20(-0.73%)
Aug 22, 2005 27.62 27.75 27.36 27.48 2,659,747 -0.11(-0.39%)
Aug 19, 2005 27.31 27.61 27.01 27.59 3,080,929 +0.28(+1.04%)
Aug 18, 2005 26.80 27.35 26.78 27.31 2,748,144 +0.52(+1.96%)
Aug 17, 2005 26.83 26.99 26.74 26.78 2,071,151 -0.12(-0.43%)
Aug 16, 2005 27.13 27.37 26.86 26.90 3,298,254 -0.29(-1.07%)
Aug 15, 2005 26.69 27.32 26.69 27.19 2,127,076 +0.32(+1.21%)
Aug 12, 2005 26.83 26.98 26.59 26.86 1,970,726 +0.05(+0.19%)
Aug 11, 2005 26.75 26.90 26.29 26.81 3,134,328 +0.03(+0.12%)
Aug 10, 2005 27.26 27.43 26.67 26.78 4,517,661 -0.47(-1.71%)
Aug 09, 2005 27.46 27.50 27.18 27.25 3,486,836 -0.22(-0.82%)
Aug 08, 2005 27.55 27.58 27.40 27.47 3,010,691 +0.00(+0.00%)
Aug 05, 2005 27.50 27.69 27.42 27.47 4,167,678 -0.02(-0.09%)
Aug 04, 2005 27.83 27.87 27.42 27.50 4,627,226 -0.32(-1.17%)
Aug 03, 2005 28.27 28.27 27.73 27.82 5,106,017 +0.30(+1.09%)
Aug 02, 2005 27.09 27.59 27.02 27.52 6,582,197 +0.41(+1.50%)
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.