Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.74 24.14 23.57 23.74 2,365,192 -0.05(-0.20%)
Oct 28, 2005 24.16 24.45 23.53 23.79 1,625,321 +0.25(+1.06%)
Oct 27, 2005 24.30 24.38 23.42 23.54 1,323,593 -0.77(-3.17%)
Oct 26, 2005 24.53 24.56 24.22 24.31 1,223,304 -0.16(-0.64%)
Oct 25, 2005 24.58 24.75 24.27 24.46 1,292,751 -0.14(-0.57%)
Oct 24, 2005 24.05 24.96 24.00 24.60 2,122,882 +0.58(+2.43%)
Oct 21, 2005 24.05 24.57 23.83 24.02 1,725,502 +0.30(+1.25%)
Oct 20, 2005 23.74 23.96 23.43 23.72 1,274,311 +0.10(+0.43%)
Oct 19, 2005 22.96 23.70 22.91 23.62 1,506,808 +0.52(+2.25%)
Oct 18, 2005 23.46 23.83 22.99 23.10 1,008,924 -0.39(-1.66%)
Oct 17, 2005 23.71 23.76 23.33 23.49 1,071,685 -0.15(-0.63%)
Oct 14, 2005 23.38 23.66 23.28 23.64 867,010 +0.10(+0.43%)
Oct 13, 2005 23.12 23.64 22.95 23.54 1,430,459 +0.37(+1.60%)
Oct 12, 2005 23.78 23.80 23.16 23.16 1,613,782 -0.49(-2.08%)
Oct 11, 2005 23.29 23.90 23.20 23.66 1,724,747 +0.32(+1.35%)
Oct 10, 2005 23.52 23.87 23.29 23.34 867,981 -0.29(-1.22%)
Oct 07, 2005 24.05 24.06 23.56 23.63 1,114,820 -0.19(-0.82%)
Oct 06, 2005 24.08 24.08 23.48 23.82 1,386,677 -0.05(-0.19%)
Oct 05, 2005 24.02 24.16 23.83 23.87 1,222,441 -0.15(-0.62%)
Oct 04, 2005 24.05 24.27 23.76 24.02 1,459,683 -0.04(-0.15%)
Oct 03, 2005 23.62 24.27 23.52 24.05 2,023,563 +0.55(+2.33%)
Sep 30, 2005 23.51 23.90 23.40 23.51 1,586,284 +0.07(+0.32%)
Sep 29, 2005 23.34 23.46 23.03 23.43 1,258,028 -2.90(-11.02%)
Sep 22, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 21, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Sep 20, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Sep 19, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Sep 16, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Sep 15, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 14, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 13, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 12, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 09, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 08, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 07, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Sep 06, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Sep 02, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Sep 01, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 31, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 30, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 29, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 26, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 25, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 24, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 23, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 22, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 19, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 18, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 17, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 16, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 15, 2005 25.59 27.19 25.58 26.34 354,466 +0.00(+0.00%)
Aug 12, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 11, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 10, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 09, 2005 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 08, 2005 25.59 27.19 25.58 26.34 354,466 +0.66(+2.56%)
Aug 05, 2005 26.43 26.48 25.60 25.68 315,226 -0.52(-1.98%)
Aug 04, 2005 26.65 27.36 26.20 26.20 125,393 -0.23(-0.88%)
Aug 03, 2005 26.59 26.75 26.12 26.43 190,887 -0.23(-0.87%)
Aug 02, 2005 27.63 28.28 26.66 26.66 649,615 -0.57(-2.11%)
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.