Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.43 23.63 23.40 23.61 1,998,585 +0.22(+0.93%)
Oct 28, 2005 23.31 23.39 23.09 23.39 1,850,246 +0.15(+0.66%)
Oct 27, 2005 23.51 23.58 23.21 23.24 1,851,775 -0.43(-1.81%)
Oct 26, 2005 23.81 23.87 23.65 23.67 1,500,723 -0.14(-0.59%)
Oct 25, 2005 24.13 24.16 23.75 23.81 2,561,186 -0.24(-0.98%)
Oct 24, 2005 23.74 24.06 23.74 24.05 1,215,259 +0.44(+1.84%)
Oct 21, 2005 23.95 24.01 23.55 23.61 1,737,080 -0.28(-1.18%)
Oct 20, 2005 24.11 24.65 23.89 23.89 1,636,488 -0.56(-2.29%)
Oct 19, 2005 24.14 24.47 24.07 24.45 1,785,337 +0.47(+1.96%)
Oct 18, 2005 23.88 24.05 23.83 23.98 1,242,616 -0.22(-0.92%)
Oct 17, 2005 24.15 24.31 24.08 24.21 1,369,036 -0.31(-1.27%)
Oct 14, 2005 24.28 24.52 24.20 24.52 1,656,368 +0.49(+2.06%)
Oct 13, 2005 23.75 24.05 23.67 24.02 1,434,114 -0.05(-0.20%)
Oct 12, 2005 24.34 24.37 23.92 24.07 2,214,382 -0.39(-1.61%)
Oct 11, 2005 24.76 24.80 24.42 24.46 1,843,789 -0.34(-1.38%)
Oct 10, 2005 24.81 24.92 24.69 24.81 1,074,566 -0.05(-0.21%)
Oct 07, 2005 24.91 24.95 24.73 24.86 1,917,534 +0.13(+0.52%)
Oct 06, 2005 24.75 24.95 24.63 24.73 2,007,251 +0.07(+0.29%)
Oct 05, 2005 24.78 24.84 24.65 24.66 3,079,269 +0.09(+0.38%)
Oct 04, 2005 24.48 24.69 24.48 24.56 1,342,188 +0.21(+0.85%)
Oct 03, 2005 24.45 24.48 24.24 24.36 1,052,477 -0.09(-0.39%)
Sep 30, 2005 24.08 24.52 24.02 24.45 1,659,767 +0.38(+1.56%)
Sep 29, 2005 24.01 24.12 23.91 24.08 2,118,378 +0.01(+0.02%)
Sep 28, 2005 23.96 24.13 23.96 24.07 1,401,150 +0.16(+0.66%)
Sep 27, 2005 23.95 24.05 23.83 23.91 2,158,479 -0.17(-0.71%)
Sep 26, 2005 23.93 24.11 23.88 24.08 2,306,648 +0.41(+1.72%)
Sep 23, 2005 23.68 23.73 23.55 23.68 1,625,783 -0.07(-0.30%)
Sep 22, 2005 23.49 23.79 23.42 23.75 2,089,321 +0.20(+0.85%)
Sep 21, 2005 23.65 23.76 23.45 23.55 1,623,234 -0.21(-0.87%)
Sep 20, 2005 23.77 24.01 23.72 23.75 1,087,140 -0.01(-0.05%)
Sep 19, 2005 23.92 23.94 23.70 23.76 1,233,610 -0.22(-0.91%)
Sep 16, 2005 24.08 24.13 23.70 23.98 2,399,593 +0.25(+1.07%)
Sep 15, 2005 23.78 23.81 23.66 23.73 1,024,610 -0.05(-0.22%)
Sep 14, 2005 23.96 23.98 23.71 23.78 1,864,009 +0.08(+0.35%)
Sep 13, 2005 23.94 23.95 23.57 23.70 3,804,482 -0.52(-2.16%)
Sep 12, 2005 24.19 24.26 24.13 24.22 1,899,352 -0.31(-1.25%)
Sep 09, 2005 24.44 24.64 24.40 24.53 1,615,928 +0.18(+0.75%)
Sep 08, 2005 24.41 24.42 24.21 24.35 2,514,968 -0.34(-1.38%)
Sep 07, 2005 24.79 24.84 24.60 24.69 4,582,371 -0.41(-1.62%)
Sep 06, 2005 25.11 25.12 24.94 25.09 4,838,099 -0.25(-1.00%)
Sep 02, 2005 25.18 25.45 25.15 25.35 3,140,949 +0.39(+1.56%)
Sep 01, 2005 24.96 25.12 24.78 24.96 5,307,754 -0.21(-0.82%)
Aug 31, 2005 25.16 25.21 24.72 25.16 4,786,953 -0.33(-1.29%)
Aug 30, 2005 25.07 25.53 25.04 25.49 2,190,083 +0.33(+1.31%)
Aug 29, 2005 25.16 25.28 25.07 25.16 1,187,053 +0.10(+0.40%)
Aug 26, 2005 25.39 25.42 25.05 25.06 1,488,828 -0.27(-1.07%)
Aug 25, 2005 25.16 25.38 25.14 25.34 1,836,822 +0.07(+0.28%)
Aug 24, 2005 25.27 25.41 25.24 25.27 1,200,646 -0.12(-0.46%)
Aug 23, 2005 25.54 25.55 25.34 25.38 1,161,905 -0.38(-1.48%)
Aug 22, 2005 25.78 25.94 25.69 25.77 1,154,938 -0.01(-0.05%)
Aug 19, 2005 25.83 26.00 25.75 25.78 1,650,081 +0.49(+1.96%)
Aug 18, 2005 25.16 25.34 25.15 25.28 785,025 +0.32(+1.30%)
Aug 17, 2005 24.99 25.07 24.94 24.96 1,335,052 -0.28(-1.10%)
Aug 16, 2005 25.41 25.43 25.15 25.24 1,615,588 -0.35(-1.38%)
Aug 15, 2005 25.47 25.64 25.40 25.59 1,207,443 -0.34(-1.29%)
Aug 12, 2005 25.78 25.93 25.72 25.92 956,473 -0.26(-0.99%)
Aug 11, 2005 25.97 26.18 25.97 26.18 1,157,826 +0.14(+0.52%)
Aug 10, 2005 26.05 26.15 26.00 26.05 657,585 +0.01(+0.02%)
Aug 09, 2005 25.92 26.07 25.87 26.04 1,197,587 +0.29(+1.12%)
Aug 08, 2005 25.92 25.94 25.72 25.75 1,066,920 +0.15(+0.57%)
Aug 05, 2005 25.82 25.82 25.47 25.61 864,886 -0.31(-1.18%)
Aug 04, 2005 25.86 26.01 25.78 25.91 1,004,050 -0.10(-0.38%)
Aug 03, 2005 25.94 26.11 25.81 26.01 632,777 -0.02(-0.07%)
Aug 02, 2005 25.89 26.10 25.87 26.03 1,218,997 +0.52(+2.05%)
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.