Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.83 23.64 22.80 23.08 161,886 +0.47(+2.08%)
Oct 28, 2005 22.34 22.63 21.80 22.61 176,956 +0.40(+1.80%)
Oct 27, 2005 22.90 23.17 22.21 22.21 109,323 -0.78(-3.39%)
Oct 26, 2005 23.36 24.00 22.94 22.99 182,529 -0.60(-2.54%)
Oct 25, 2005 24.10 24.18 22.82 23.59 197,837 -0.58(-2.40%)
Oct 24, 2005 23.52 24.18 23.31 24.17 315,591 +0.53(+2.24%)
Oct 21, 2005 22.99 23.95 22.60 23.64 824,196 +2.32(+10.88%)
Oct 20, 2005 21.15 21.32 20.82 21.32 255,046 +0.07(+0.33%)
Oct 19, 2005 22.31 22.34 21.10 21.25 366,425 -1.01(-4.54%)
Oct 18, 2005 22.47 22.58 22.23 22.26 61,769 -0.25(-1.11%)
Oct 17, 2005 22.80 22.93 22.09 22.51 133,752 -0.51(-2.22%)
Oct 14, 2005 23.08 23.08 22.04 23.02 87,454 +0.10(+0.44%)
Oct 13, 2005 21.89 23.06 21.83 22.92 89,334 +0.98(+4.47%)
Oct 12, 2005 22.40 22.47 21.84 21.94 201,286 -0.56(-2.49%)
Oct 11, 2005 23.34 23.39 22.39 22.50 192,509 -0.77(-3.31%)
Oct 10, 2005 23.60 23.66 23.05 23.27 129,095 -0.47(-1.98%)
Oct 07, 2005 23.43 23.88 23.43 23.74 64,612 +0.32(+1.37%)
Oct 06, 2005 23.50 23.70 23.07 23.42 126,692 +0.07(+0.30%)
Oct 05, 2005 23.50 23.84 23.07 23.35 121,830 -0.25(-1.06%)
Oct 04, 2005 23.73 24.08 23.09 23.60 104,464 -0.09(-0.38%)
Oct 03, 2005 23.74 24.03 23.45 23.69 248,900 +0.04(+0.17%)
Sep 30, 2005 23.25 23.67 23.00 23.65 92,002 +0.36(+1.55%)
Sep 29, 2005 21.57 23.37 21.57 23.29 268,858 +1.58(+7.28%)
Sep 28, 2005 23.01 23.01 21.41 21.71 229,079 -1.29(-5.61%)
Sep 27, 2005 22.91 23.00 22.00 23.00 126,820 +0.15(+0.66%)
Sep 26, 2005 23.22 23.53 22.62 22.85 78,849 -0.24(-1.04%)
Sep 23, 2005 23.09 23.28 22.25 23.09 76,066 +0.73(+3.26%)
Sep 22, 2005 22.36 23.02 22.30 22.36 242,711 -0.68(-2.95%)
Sep 21, 2005 23.02 23.29 22.53 23.04 113,390 -0.17(-0.73%)
Sep 20, 2005 23.95 23.99 23.04 23.21 106,965 -0.68(-2.85%)
Sep 19, 2005 24.88 25.05 23.15 23.89 182,913 -1.00(-4.02%)
Sep 16, 2005 24.84 24.95 24.35 24.89 281,579 +0.25(+1.01%)
Sep 15, 2005 24.44 24.88 24.20 24.64 120,872 +0.26(+1.07%)
Sep 14, 2005 24.85 24.90 23.90 24.38 143,100 -0.41(-1.65%)
Sep 13, 2005 24.41 24.93 24.28 24.79 118,174 +0.32(+1.31%)
Sep 12, 2005 24.29 24.66 23.92 24.47 98,853 +0.07(+0.29%)
Sep 09, 2005 23.81 24.90 23.81 24.40 130,403 +0.60(+2.52%)
Sep 08, 2005 23.75 24.84 23.50 23.80 153,115 +0.08(+0.34%)
Sep 07, 2005 23.75 24.20 23.20 23.72 203,300 -0.15(-0.63%)
Sep 06, 2005 23.89 24.15 23.26 23.87 151,758 +0.10(+0.42%)
Sep 02, 2005 24.00 24.05 23.58 23.77 57,795 -0.28(-1.16%)
Sep 01, 2005 24.57 24.57 24.00 24.05 164,347 -0.37(-1.52%)
Aug 31, 2005 23.91 24.64 23.87 24.42 128,660 +0.67(+2.82%)
Aug 30, 2005 23.69 23.92 23.50 23.75 68,090 -0.10(-0.42%)
Aug 29, 2005 23.49 23.90 23.12 23.85 88,680 +0.24(+1.02%)
Aug 26, 2005 24.13 24.16 23.30 23.61 137,214 -0.55(-2.28%)
Aug 25, 2005 24.46 24.66 24.16 24.16 139,981 -0.30(-1.23%)
Aug 24, 2005 24.71 24.86 24.33 24.46 300,349 -0.32(-1.29%)
Aug 23, 2005 23.73 24.84 23.59 24.78 177,704 +1.05(+4.42%)
Aug 22, 2005 23.94 24.21 23.47 23.73 107,713 -0.27(-1.12%)
Aug 19, 2005 23.61 24.29 23.61 24.00 92,412 +0.26(+1.10%)
Aug 18, 2005 24.01 24.12 23.43 23.74 110,242 -0.44(-1.82%)
Aug 17, 2005 23.33 24.70 23.33 24.18 221,192 +0.79(+3.38%)
Aug 16, 2005 23.37 23.84 23.10 23.39 95,077 -0.10(-0.43%)
Aug 15, 2005 23.44 24.28 23.15 23.49 96,731 -0.01(-0.04%)
Aug 12, 2005 24.28 24.28 23.28 23.50 120,530 -0.90(-3.69%)
Aug 11, 2005 23.93 24.41 23.28 24.40 114,461 +0.60(+2.52%)
Aug 10, 2005 24.44 24.47 23.29 23.80 142,507 -0.53(-2.18%)
Aug 09, 2005 24.30 24.92 24.24 24.33 245,544 +0.17(+0.70%)
Aug 08, 2005 24.44 24.59 24.11 24.16 89,212 -0.08(-0.33%)
Aug 05, 2005 24.40 24.80 23.71 24.24 159,802 -0.32(-1.30%)
Aug 04, 2005 25.03 25.03 24.50 24.56 116,272 -0.53(-2.11%)
Aug 03, 2005 25.65 25.65 24.76 25.09 153,839 -0.56(-2.18%)
Aug 02, 2005 24.88 25.66 24.60 25.65 157,608 +0.89(+3.59%)
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.