Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.77 22.90 22.69 22.79 3,458,580 +0.04(+0.16%)
Oct 28, 2005 22.19 22.76 22.13 22.76 3,316,187 +0.77(+3.52%)
Oct 27, 2005 22.31 22.37 21.89 21.98 2,882,511 -0.03(-0.14%)
Oct 26, 2005 22.01 22.34 21.70 22.01 2,943,799 -0.19(-0.87%)
Oct 25, 2005 22.20 22.41 21.95 22.20 1,891,419 -0.13(-0.59%)
Oct 24, 2005 21.78 22.34 21.77 22.34 1,622,120 +0.56(+2.59%)
Oct 21, 2005 21.60 21.87 21.50 21.77 2,662,009 +0.25(+1.14%)
Oct 20, 2005 22.17 22.31 21.38 21.53 3,070,704 -0.64(-2.87%)
Oct 19, 2005 22.04 22.19 21.73 22.16 3,574,494 +0.14(+0.63%)
Oct 18, 2005 22.45 22.50 21.89 22.02 2,873,684 -0.43(-1.90%)
Oct 17, 2005 22.20 22.66 22.12 22.45 2,503,128 +0.37(+1.66%)
Oct 14, 2005 22.09 22.27 21.88 22.08 2,488,972 +0.00(+0.00%)
Oct 13, 2005 22.38 22.39 21.76 22.08 3,432,267 -0.45(-2.00%)
Oct 12, 2005 22.71 23.12 22.43 22.53 2,550,759 -0.34(-1.50%)
Oct 11, 2005 22.88 23.03 22.82 22.88 2,350,742 +0.07(+0.32%)
Oct 10, 2005 23.13 23.14 22.75 22.80 2,256,646 -0.27(-1.17%)
Oct 07, 2005 23.12 23.35 23.02 23.08 3,928,229 +0.08(+0.34%)
Oct 06, 2005 23.50 23.59 22.70 23.00 3,707,727 -0.53(-2.25%)
Oct 05, 2005 24.10 24.20 23.53 23.53 2,414,861 -0.64(-2.66%)
Oct 04, 2005 24.41 24.50 24.17 24.17 4,411,202 +0.02(+0.10%)
Oct 03, 2005 23.87 24.14 23.74 24.14 3,596,810 +0.31(+1.28%)
Sep 30, 2005 23.78 23.92 23.60 23.84 2,088,105 +0.07(+0.30%)
Sep 29, 2005 23.51 23.87 23.42 23.77 1,804,317 +0.23(+1.00%)
Sep 28, 2005 23.42 23.56 23.25 23.53 2,581,569 +0.17(+0.75%)
Sep 27, 2005 23.34 23.54 22.83 23.36 3,812,149 -0.02(-0.10%)
Sep 26, 2005 23.39 23.47 23.32 23.38 1,957,702 -0.02(-0.10%)
Sep 23, 2005 23.41 23.53 23.28 23.41 2,762,101 +0.01(+0.05%)
Sep 22, 2005 23.45 23.50 23.22 23.39 3,798,160 -0.02(-0.10%)
Sep 21, 2005 23.36 23.63 23.15 23.42 6,609,225 +0.06(+0.26%)
Sep 20, 2005 23.33 23.62 23.27 23.36 7,515,381 +0.08(+0.34%)
Sep 19, 2005 23.35 23.56 23.23 23.28 4,185,537 -0.07(-0.31%)
Sep 16, 2005 23.24 23.42 23.11 23.35 5,007,756 +0.14(+0.62%)
Sep 15, 2005 23.12 23.28 23.03 23.21 3,422,108 +0.17(+0.73%)
Sep 14, 2005 22.93 23.12 22.92 23.04 3,623,124 +0.10(+0.45%)
Sep 13, 2005 22.88 23.03 22.84 22.94 3,426,271 +0.07(+0.29%)
Sep 12, 2005 23.11 23.12 22.78 22.87 2,025,652 -0.13(-0.55%)
Sep 09, 2005 22.85 23.11 22.82 23.00 2,696,650 +0.20(+0.87%)
Sep 08, 2005 22.85 22.95 22.73 22.80 2,272,467 -0.14(-0.60%)
Sep 07, 2005 22.78 22.99 22.76 22.94 5,430,440 +0.14(+0.63%)
Sep 06, 2005 22.91 22.99 22.79 22.79 3,610,800 +0.14(+0.64%)
Sep 02, 2005 22.67 22.91 22.62 22.65 3,067,706 +0.13(+0.59%)
Sep 01, 2005 22.38 22.67 22.26 22.52 5,718,724 +0.19(+0.86%)
Aug 31, 2005 22.23 22.38 22.07 22.32 3,166,965 +0.12(+0.54%)
Aug 30, 2005 22.19 22.32 21.99 22.20 2,054,797 +0.00(+0.00%)
Aug 29, 2005 22.07 22.25 21.92 22.20 2,123,745 +0.08(+0.38%)
Aug 26, 2005 22.22 22.34 22.12 22.12 1,249,232 -0.17(-0.75%)
Aug 25, 2005 22.18 22.32 22.11 22.29 1,799,987 +0.10(+0.46%)
Aug 24, 2005 22.22 22.46 22.14 22.19 2,175,706 -0.02(-0.08%)
Aug 23, 2005 22.13 22.30 22.08 22.20 1,717,715 +0.05(+0.24%)
Aug 22, 2005 22.09 22.33 22.05 22.15 2,442,174 +0.04(+0.19%)
Aug 19, 2005 22.19 22.22 22.08 22.11 1,988,180 +0.03(+0.14%)
Aug 18, 2005 21.95 22.13 21.89 22.08 1,762,015 -0.01(-0.05%)
Aug 17, 2005 22.20 22.20 21.84 22.09 1,776,505 -0.20(-0.92%)
Aug 16, 2005 22.60 22.62 22.26 22.29 1,543,179 -0.27(-1.20%)
Aug 15, 2005 22.49 22.60 22.36 22.56 1,447,750 +0.04(+0.16%)
Aug 12, 2005 22.65 22.68 22.33 22.53 1,670,417 -0.12(-0.53%)
Aug 11, 2005 22.50 22.71 22.45 22.65 1,605,799 +0.10(+0.45%)
Aug 10, 2005 22.68 22.85 22.42 22.55 1,768,511 -0.02(-0.08%)
Aug 09, 2005 22.37 22.56 22.35 22.56 3,245,740 +0.32(+1.46%)
Aug 08, 2005 22.82 22.82 22.18 22.24 3,555,008 -0.68(-2.96%)
Aug 05, 2005 23.23 23.23 22.59 22.92 2,888,007 -0.31(-1.34%)
Aug 04, 2005 23.36 23.52 23.21 23.23 3,459,413 -0.13(-0.54%)
Aug 03, 2005 23.06 23.47 23.00 23.36 7,691,915 +0.30(+1.30%)
Aug 02, 2005 22.99 23.15 22.93 23.06 6,501,306 +0.16(+0.68%)
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.