Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 19.72 19.89 19.65 19.78 4,447,300 +0.05(+0.25%)
Oct 28, 2005 19.55 19.79 19.45 19.73 4,223,500 +0.13(+0.66%)
Oct 27, 2005 19.51 19.64 19.39 19.60 2,583,200 +0.10(+0.51%)
Oct 26, 2005 19.60 19.66 19.50 19.50 1,945,300 -0.10(-0.51%)
Oct 25, 2005 19.40 19.62 19.40 19.60 4,078,200 +0.12(+0.62%)
Oct 24, 2005 19.14 19.49 19.11 19.48 5,992,200 +0.47(+2.47%)
Oct 21, 2005 19.11 19.19 18.89 19.01 5,319,100 +0.43(+2.31%)
Oct 20, 2005 18.79 19.15 18.57 18.58 5,195,500 +0.04(+0.22%)
Oct 19, 2005 18.78 18.78 18.26 18.54 4,976,800 +0.29(+1.59%)
Oct 18, 2005 18.33 18.37 18.21 18.25 3,580,300 -0.10(-0.54%)
Oct 17, 2005 18.32 18.37 18.17 18.35 5,292,900 +0.01(+0.05%)
Oct 14, 2005 18.39 18.47 18.20 18.34 10,069,000 +0.00(+0.00%)
Oct 13, 2005 18.40 18.47 18.00 18.34 9,060,900 -0.13(-0.70%)
Oct 12, 2005 18.59 18.65 18.30 18.47 9,317,100 -0.16(-0.86%)
Oct 11, 2005 18.82 18.83 18.57 18.63 5,953,100 -0.20(-1.06%)
Oct 10, 2005 18.90 19.10 18.76 18.83 4,972,100 -0.07(-0.37%)
Oct 07, 2005 19.11 19.18 18.80 18.90 5,386,400 -0.18(-0.94%)
Oct 06, 2005 19.27 19.44 19.01 19.08 3,558,600 -0.15(-0.78%)
Oct 05, 2005 19.75 19.62 19.20 19.23 3,117,100 -0.53(-2.68%)
Oct 04, 2005 19.85 19.90 19.68 19.76 5,040,400 -0.08(-0.40%)
Oct 03, 2005 19.80 19.93 19.70 19.84 6,768,800 +0.04(+0.20%)
Sep 30, 2005 23.63 19.93 19.48 19.80 6,009,900 +0.24(+1.23%)
Sep 29, 2005 19.65 19.67 19.36 19.56 9,636,100 -0.17(-0.86%)
Sep 28, 2005 19.56 19.81 19.46 19.73 2,969,700 +0.25(+1.28%)
Sep 27, 2005 19.65 19.65 19.45 19.48 1,930,500 -0.17(-0.87%)
Sep 26, 2005 19.66 19.73 19.48 19.65 2,197,100 +0.06(+0.31%)
Sep 23, 2005 19.59 19.75 19.57 19.59 4,323,200 +0.00(+0.00%)
Sep 22, 2005 19.72 19.75 19.50 19.59 2,863,800 -0.13(-0.66%)
Sep 21, 2005 19.70 19.89 19.70 19.72 3,715,600 -0.06(-0.30%)
Sep 20, 2005 19.77 19.92 19.74 19.78 3,567,200 +0.05(+0.25%)
Sep 19, 2005 19.80 19.83 19.70 19.73 4,464,400 -0.17(-0.85%)
Sep 16, 2005 19.70 19.96 19.61 19.90 6,074,300 +0.25(+1.27%)
Sep 15, 2005 19.41 19.69 19.37 19.65 3,860,500 +0.28(+1.45%)
Sep 14, 2005 19.59 19.62 19.33 19.37 4,500,500 -0.15(-0.77%)
Sep 13, 2005 19.51 19.57 19.42 19.52 3,754,900 -0.03(-0.15%)
Sep 12, 2005 19.63 19.69 19.55 19.55 1,972,000 -0.18(-0.91%)
Sep 09, 2005 19.59 19.73 19.55 19.73 4,635,500 +0.18(+0.92%)
Sep 08, 2005 19.55 19.68 19.50 19.55 3,337,700 +0.02(+0.10%)
Sep 07, 2005 19.71 19.71 19.53 19.53 3,219,700 -0.22(-1.11%)
Sep 06, 2005 19.57 19.78 19.54 19.75 4,474,100 +0.21(+1.07%)
Sep 02, 2005 19.65 19.68 19.50 19.54 1,610,300 -0.05(-0.26%)
Sep 01, 2005 19.64 19.73 19.47 19.59 4,104,400 -0.09(-0.46%)
Aug 31, 2005 19.50 19.86 19.31 19.68 3,265,300 +0.19(+0.97%)
Aug 30, 2005 19.46 19.51 19.29 19.49 2,843,900 -0.02(-0.10%)
Aug 29, 2005 19.25 19.58 19.19 19.51 1,625,000 +0.18(+0.93%)
Aug 26, 2005 19.43 19.50 19.27 19.33 2,238,300 -0.13(-0.67%)
Aug 25, 2005 19.51 19.64 19.38 19.46 2,784,600 -0.05(-0.26%)
Aug 24, 2005 19.74 19.78 19.50 19.51 3,110,800 -0.28(-1.41%)
Aug 23, 2005 19.73 19.85 19.64 19.79 2,355,200 +0.08(+0.41%)
Aug 22, 2005 19.76 19.84 19.62 19.71 2,454,800 +0.00(+0.00%)
Aug 19, 2005 19.60 19.75 19.57 19.71 2,382,900 +0.12(+0.61%)
Aug 18, 2005 19.73 19.73 19.53 19.59 3,373,700 -0.16(-0.81%)
Aug 17, 2005 19.69 19.81 19.59 19.75 2,894,900 -0.03(-0.15%)
Aug 16, 2005 19.85 19.94 19.58 19.78 2,570,300 -0.13(-0.65%)
Aug 15, 2005 19.90 19.95 19.71 19.91 2,817,800 +0.05(+0.25%)
Aug 12, 2005 20.04 20.15 19.81 19.86 2,458,700 -0.28(-1.39%)
Aug 11, 2005 20.07 20.22 20.00 20.14 2,226,100 +0.11(+0.55%)
Aug 10, 2005 20.04 20.30 20.02 20.03 2,314,100 +0.03(+0.15%)
Aug 09, 2005 19.98 20.09 19.93 20.00 2,147,500 +0.08(+0.40%)
Aug 08, 2005 20.08 20.10 19.88 19.92 4,800,200 -0.13(-0.65%)
Aug 05, 2005 20.07 20.14 19.89 20.05 3,358,700 -0.06(-0.30%)
Aug 04, 2005 20.13 20.23 20.07 20.11 5,871,400 -0.11(-0.54%)
Aug 03, 2005 20.03 20.26 19.96 20.22 3,464,100 +0.25(+1.25%)
Aug 02, 2005 19.93 20.13 19.89 19.97 3,453,900 +0.13(+0.66%)
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.