Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 20.01 20.47 20.01 20.33 960,763 +0.41(+2.05%)
Oct 28, 2005 19.50 19.96 19.49 19.92 615,164 +0.51(+2.62%)
Oct 27, 2005 19.57 19.80 19.31 19.41 655,195 -0.14(-0.71%)
Oct 26, 2005 19.70 20.00 19.46 19.55 1,092,946 +0.17(+0.87%)
Oct 25, 2005 18.30 19.51 18.27 19.38 1,728,516 +1.08(+5.89%)
Oct 24, 2005 18.20 18.37 18.18 18.30 590,079 +0.15(+0.85%)
Oct 21, 2005 18.48 18.58 18.15 18.15 695,357 -0.29(-1.58%)
Oct 20, 2005 18.61 19.00 18.36 18.44 647,657 -0.16(-0.87%)
Oct 19, 2005 18.20 18.63 18.11 18.60 424,883 +0.30(+1.64%)
Oct 18, 2005 18.24 18.53 18.21 18.30 474,922 -0.04(-0.21%)
Oct 17, 2005 18.39 18.47 18.24 18.34 380,432 +0.04(+0.21%)
Oct 14, 2005 18.11 18.33 17.88 18.30 562,654 +0.22(+1.19%)
Oct 13, 2005 17.99 18.17 17.99 18.09 472,323 +0.02(+0.13%)
Oct 12, 2005 18.00 18.18 17.85 18.07 751,376 +0.03(+0.17%)
Oct 11, 2005 18.14 18.31 17.99 18.03 438,530 -0.12(-0.64%)
Oct 10, 2005 18.43 18.47 18.13 18.15 391,739 -0.24(-1.30%)
Oct 07, 2005 18.33 18.62 18.32 18.39 525,352 +0.02(+0.08%)
Oct 06, 2005 18.34 18.52 18.28 18.37 801,156 +0.03(+0.17%)
Oct 05, 2005 18.60 18.66 18.27 18.34 617,113 -0.32(-1.73%)
Oct 04, 2005 18.83 18.97 18.67 18.67 390,700 -0.16(-0.86%)
Oct 03, 2005 18.89 18.90 18.70 18.83 1,203,683 -0.18(-0.93%)
Sep 30, 2005 19.00 19.10 18.87 19.00 565,384 +0.02(+0.08%)
Sep 29, 2005 18.77 19.04 18.66 18.99 533,020 +0.18(+0.94%)
Sep 28, 2005 18.89 19.15 18.80 18.81 669,753 -0.12(-0.61%)
Sep 27, 2005 18.99 19.04 18.90 18.93 497,148 -0.03(-0.16%)
Sep 26, 2005 18.84 19.08 18.84 18.96 910,593 +0.05(+0.28%)
Sep 23, 2005 18.90 18.97 18.59 18.90 1,031,339 +0.29(+1.57%)
Sep 22, 2005 18.63 18.70 18.47 18.61 1,510,031 -0.04(-0.21%)
Sep 21, 2005 18.97 18.97 18.65 18.65 1,097,755 -0.35(-1.82%)
Sep 20, 2005 19.31 19.43 19.00 19.00 1,137,917 -0.18(-0.96%)
Sep 19, 2005 19.42 19.50 19.11 19.18 713,684 -0.32(-1.66%)
Sep 16, 2005 19.51 19.58 19.31 19.50 1,557,601 -0.01(-0.04%)
Sep 15, 2005 19.64 19.83 19.38 19.51 562,914 -0.12(-0.59%)
Sep 14, 2005 19.74 19.76 19.48 19.63 1,117,381 -0.15(-0.78%)
Sep 13, 2005 19.62 19.80 19.47 19.78 1,680,946 -0.22(-1.08%)
Sep 12, 2005 19.95 20.07 19.85 20.00 311,806 +0.03(+0.15%)
Sep 09, 2005 20.01 20.08 19.91 19.97 433,721 +0.03(+0.15%)
Sep 08, 2005 20.21 20.23 19.93 19.93 350,408 -0.37(-1.82%)
Sep 07, 2005 20.24 20.37 20.13 20.30 373,283 +0.05(+0.23%)
Sep 06, 2005 20.05 20.31 19.98 20.26 396,418 +0.28(+1.43%)
Sep 02, 2005 20.13 20.13 19.88 19.97 321,424 -0.05(-0.23%)
Sep 01, 2005 20.12 20.20 19.88 20.02 539,259 -0.10(-0.50%)
Aug 31, 2005 19.96 20.12 19.79 20.12 465,174 +0.16(+0.81%)
Aug 30, 2005 19.98 20.08 19.77 19.96 617,893 -0.02(-0.12%)
Aug 29, 2005 19.83 20.05 19.67 19.98 453,347 +0.15(+0.74%)
Aug 26, 2005 19.94 20.00 19.81 19.83 405,906 -0.16(-0.81%)
Aug 25, 2005 19.93 20.03 19.79 20.00 492,469 +0.09(+0.46%)
Aug 24, 2005 19.79 20.07 19.71 19.90 737,599 +0.09(+0.47%)
Aug 23, 2005 20.00 20.20 19.81 19.81 753,325 -0.18(-0.92%)
Aug 22, 2005 20.00 20.16 19.94 20.00 511,965 +0.08(+0.39%)
Aug 19, 2005 19.95 20.01 19.89 19.92 438,010 +0.11(+0.54%)
Aug 18, 2005 19.85 19.87 19.64 19.81 444,639 -0.07(-0.35%)
Aug 17, 2005 19.82 19.99 19.67 19.88 746,307 -0.11(-0.54%)
Aug 16, 2005 20.36 20.40 19.98 19.99 507,806 -0.49(-2.40%)
Aug 15, 2005 20.51 20.52 20.35 20.48 418,254 -0.07(-0.34%)
Aug 12, 2005 20.66 20.67 20.49 20.55 700,946 -0.23(-1.11%)
Aug 11, 2005 20.70 20.97 20.46 20.78 891,487 +0.02(+0.07%)
Aug 10, 2005 20.97 21.11 20.69 20.77 633,750 -0.14(-0.66%)
Aug 09, 2005 20.85 20.95 20.79 20.90 573,312 +0.17(+0.82%)
Aug 08, 2005 20.84 20.90 20.73 20.73 448,148 +0.07(+0.33%)
Aug 05, 2005 20.49 20.80 20.45 20.67 743,317 +0.15(+0.71%)
Aug 04, 2005 20.44 20.56 20.36 20.52 515,994 +0.07(+0.34%)
Aug 03, 2005 20.47 20.56 20.27 20.45 1,042,776 -0.08(-0.41%)
Aug 02, 2005 20.54 20.85 20.53 20.54 708,875 -0.01(-0.04%)
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.