Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.89 18.05 17.00 17.22 883,600 -0.67(-3.75%)
Oct 28, 2005 18.16 18.68 17.87 17.89 980,600 -0.08(-0.45%)
Oct 27, 2005 20.60 20.60 17.52 17.97 2,439,200 -3.23(-15.24%)
Oct 26, 2005 20.70 21.20 20.23 21.20 1,040,600 +0.55(+2.66%)
Oct 25, 2005 20.36 20.65 20.20 20.65 486,200 +0.24(+1.18%)
Oct 24, 2005 20.33 20.50 20.20 20.41 350,900 +0.06(+0.29%)
Oct 21, 2005 20.50 20.65 20.16 20.35 425,900 -0.02(-0.10%)
Oct 20, 2005 20.69 21.19 20.27 20.37 473,500 -0.22(-1.07%)
Oct 19, 2005 20.30 20.67 20.10 20.59 559,100 +0.07(+0.34%)
Oct 18, 2005 20.52 20.65 20.24 20.52 447,300 -0.20(-0.97%)
Oct 17, 2005 21.34 21.48 20.50 20.72 426,300 -0.46(-2.17%)
Oct 14, 2005 20.75 21.34 20.75 21.18 817,300 +0.49(+2.37%)
Oct 13, 2005 20.70 20.85 20.50 20.69 461,900 +0.04(+0.19%)
Oct 12, 2005 21.66 21.86 20.35 20.65 1,277,500 -0.85(-3.95%)
Oct 11, 2005 22.34 22.35 21.50 21.50 585,600 -0.70(-3.15%)
Oct 10, 2005 23.05 23.24 21.93 22.20 633,300 -0.25(-1.11%)
Oct 07, 2005 21.40 22.85 21.40 22.45 927,000 +0.72(+3.31%)
Oct 06, 2005 22.51 22.60 21.42 21.73 1,148,500 -1.03(-4.53%)
Oct 05, 2005 24.02 24.02 22.70 22.76 695,000 -1.26(-5.25%)
Oct 04, 2005 24.70 24.96 23.92 24.02 411,500 -0.79(-3.18%)
Oct 03, 2005 25.04 25.39 24.73 24.81 1,174,000 -0.21(-0.84%)
Sep 30, 2005 24.50 25.39 24.40 25.02 884,300 +0.55(+2.25%)
Sep 29, 2005 24.41 24.74 23.90 24.47 696,500 -0.04(-0.16%)
Sep 28, 2005 24.70 24.90 24.35 24.51 764,800 -0.48(-1.92%)
Sep 27, 2005 25.71 25.99 24.52 24.99 1,200,500 -0.90(-3.48%)
Sep 26, 2005 26.10 26.50 25.58 25.89 996,500 -0.09(-0.35%)
Sep 23, 2005 25.98 27.00 25.55 25.98 1,989,700 -1.18(-4.34%)
Sep 22, 2005 27.80 28.35 26.80 27.16 1,669,200 -1.72(-5.96%)
Sep 21, 2005 30.31 30.31 28.40 28.88 1,176,600 -1.48(-4.87%)
Sep 20, 2005 31.69 31.69 30.20 30.36 1,015,800 -1.03(-3.28%)
Sep 19, 2005 30.74 32.21 30.56 31.39 1,470,600 +0.98(+3.22%)
Sep 16, 2005 30.15 30.99 30.00 30.41 1,256,500 +0.38(+1.27%)
Sep 15, 2005 30.92 31.12 29.55 30.03 800,800 -0.97(-3.13%)
Sep 14, 2005 33.25 33.25 30.60 31.00 1,455,900 -1.98(-6.00%)
Sep 13, 2005 33.79 33.80 32.64 32.98 751,400 -0.77(-2.28%)
Sep 12, 2005 33.05 33.80 32.76 33.75 1,440,600 +0.74(+2.24%)
Sep 09, 2005 33.81 33.81 32.40 33.01 857,700 -0.55(-1.64%)
Sep 08, 2005 33.10 33.79 33.10 33.56 699,900 +0.46(+1.39%)
Sep 07, 2005 32.95 33.20 32.76 33.10 791,900 +0.40(+1.22%)
Sep 06, 2005 32.00 33.00 32.00 32.70 916,700 +0.76(+2.38%)
Sep 02, 2005 32.10 32.23 31.78 31.94 450,100 -0.07(-0.22%)
Sep 01, 2005 32.33 32.67 31.60 32.01 1,168,000 -0.29(-0.90%)
Aug 31, 2005 31.52 32.84 31.45 32.30 1,540,300 +0.61(+1.92%)
Aug 30, 2005 34.00 34.74 31.00 31.69 4,546,800 -1.65(-4.95%)
Aug 29, 2005 31.95 33.74 31.10 33.34 3,508,800 +2.79(+9.13%)
Aug 26, 2005 30.18 31.39 30.00 30.55 3,074,000 +1.36(+4.66%)
Aug 25, 2005 26.05 29.37 26.03 29.19 2,561,600 +3.12(+11.97%)
Aug 24, 2005 26.47 26.47 26.00 26.07 198,600 -0.35(-1.32%)
Aug 23, 2005 26.57 26.95 26.40 26.42 260,300 -0.15(-0.56%)
Aug 22, 2005 26.40 26.80 26.37 26.57 239,300 +0.17(+0.64%)
Aug 19, 2005 26.43 26.47 26.13 26.40 758,800 +0.07(+0.27%)
Aug 18, 2005 26.43 26.47 26.08 26.33 195,400 -0.10(-0.38%)
Aug 17, 2005 26.07 26.50 25.86 26.43 490,300 +0.37(+1.42%)
Aug 16, 2005 26.36 26.38 25.99 26.06 171,300 -0.10(-0.38%)
Aug 15, 2005 25.88 26.56 25.87 26.16 281,300 +0.25(+0.96%)
Aug 12, 2005 26.24 26.24 25.70 25.91 311,600 -0.23(-0.88%)
Aug 11, 2005 26.15 26.45 26.02 26.14 171,200 +0.20(+0.77%)
Aug 10, 2005 25.74 26.10 25.74 25.94 200,200 +0.24(+0.93%)
Aug 09, 2005 26.40 26.40 25.65 25.70 415,100 -0.56(-2.13%)
Aug 08, 2005 26.90 26.95 26.01 26.26 291,900 -0.40(-1.50%)
Aug 05, 2005 26.40 26.90 26.39 26.66 275,200 +0.23(+0.87%)
Aug 04, 2005 26.79 26.83 26.26 26.43 272,300 -0.48(-1.78%)
Aug 03, 2005 26.80 27.20 26.66 26.91 351,800 +0.22(+0.82%)
Aug 02, 2005 26.60 26.90 26.45 26.69 228,300 +0.21(+0.79%)
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.