Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.96 24.31 23.71 24.19 364,800 +0.33(+1.38%)
Oct 28, 2005 23.40 23.92 22.82 23.86 411,500 +0.44(+1.88%)
Oct 27, 2005 23.69 23.70 22.90 23.42 536,300 -0.07(-0.30%)
Oct 26, 2005 23.61 23.90 23.06 23.49 388,400 -0.22(-0.93%)
Oct 25, 2005 23.75 23.76 22.95 23.71 555,000 -0.24(-1.00%)
Oct 24, 2005 23.21 24.10 23.20 23.95 658,500 +0.75(+3.23%)
Oct 21, 2005 22.60 23.39 22.50 23.20 390,500 +0.60(+2.65%)
Oct 20, 2005 22.55 22.68 22.35 22.60 230,600 +0.05(+0.22%)
Oct 19, 2005 22.34 22.75 21.91 22.55 319,600 +0.21(+0.94%)
Oct 18, 2005 22.90 22.94 22.00 22.34 615,900 -0.59(-2.57%)
Oct 17, 2005 23.53 23.55 22.75 22.93 487,500 -0.52(-2.22%)
Oct 14, 2005 23.18 23.45 23.10 23.45 211,500 +0.45(+1.96%)
Oct 13, 2005 23.05 23.05 22.76 23.00 186,900 +0.22(+0.97%)
Oct 12, 2005 22.77 22.90 22.45 22.78 630,200 -0.02(-0.09%)
Oct 11, 2005 22.90 23.20 22.55 22.80 431,300 -0.20(-0.87%)
Oct 10, 2005 24.00 24.00 22.96 23.00 628,300 -0.05(-0.22%)
Oct 07, 2005 23.30 23.46 22.90 23.05 682,600 -0.10(-0.43%)
Oct 06, 2005 23.10 23.75 23.10 23.15 1,523,400 +0.14(+0.61%)
Oct 05, 2005 23.40 23.60 22.59 23.01 4,201,700 -0.46(-1.96%)
Oct 04, 2005 25.38 25.44 22.84 23.47 1,793,600 -1.94(-7.63%)
Oct 03, 2005 29.55 29.55 25.40 25.41 2,025,200 -4.14(-14.01%)
Sep 30, 2005 29.60 29.90 29.31 29.55 184,600 -0.10(-0.34%)
Sep 29, 2005 29.20 29.80 29.14 29.65 141,800 +0.35(+1.19%)
Sep 28, 2005 29.80 29.81 29.25 29.30 971,300 -0.85(-2.82%)
Sep 27, 2005 30.00 30.15 29.89 30.15 350,000 +0.15(+0.50%)
Sep 26, 2005 29.90 30.02 29.45 30.00 221,900 +0.40(+1.35%)
Sep 23, 2005 29.60 29.75 28.20 29.60 416,700 +1.15(+4.04%)
Sep 22, 2005 27.90 28.50 27.25 28.45 316,900 +0.40(+1.43%)
Sep 21, 2005 28.70 28.70 27.70 28.05 378,200 -0.65(-2.26%)
Sep 20, 2005 28.65 29.00 28.40 28.70 102,600 +0.12(+0.42%)
Sep 19, 2005 29.75 29.79 28.50 28.58 320,000 -1.22(-4.09%)
Sep 16, 2005 28.94 29.80 28.75 29.80 457,900 +0.85(+2.94%)
Sep 15, 2005 28.85 29.00 28.66 28.95 186,200 -0.07(-0.24%)
Sep 14, 2005 29.26 29.26 28.70 29.02 361,600 -0.24(-0.82%)
Sep 13, 2005 29.00 29.89 28.80 29.26 463,500 +0.35(+1.21%)
Sep 12, 2005 27.91 29.20 27.91 28.91 336,000 +1.01(+3.62%)
Sep 09, 2005 26.25 28.21 26.25 27.90 1,163,400 +1.67(+6.37%)
Sep 08, 2005 26.20 26.74 26.04 26.23 248,700 +0.13(+0.50%)
Sep 07, 2005 27.10 27.22 25.61 26.10 273,100 -0.90(-3.33%)
Sep 06, 2005 26.60 27.20 26.59 27.00 316,800 +0.30(+1.12%)
Sep 02, 2005 27.01 27.09 26.54 26.70 264,000 -0.31(-1.15%)
Sep 01, 2005 27.00 27.24 26.56 27.01 119,300 -0.14(-0.52%)
Aug 31, 2005 27.40 27.44 26.60 27.15 253,100 -0.39(-1.42%)
Aug 30, 2005 28.57 28.60 27.37 27.54 230,100 -1.02(-3.57%)
Aug 29, 2005 28.81 28.81 28.01 28.56 247,700 -0.45(-1.55%)
Aug 26, 2005 29.04 29.05 28.88 29.01 50,800 -0.02(-0.07%)
Aug 25, 2005 28.90 29.10 28.88 29.03 77,400 +0.18(+0.62%)
Aug 24, 2005 28.93 28.94 28.66 28.85 45,400 -0.01(-0.03%)
Aug 23, 2005 28.72 28.94 28.69 28.86 62,700 +0.14(+0.49%)
Aug 22, 2005 28.76 28.81 28.56 28.72 102,000 +0.01(+0.03%)
Aug 19, 2005 28.50 28.89 28.50 28.71 110,600 +0.21(+0.74%)
Aug 18, 2005 28.74 28.75 28.45 28.50 45,500 -0.24(-0.84%)
Aug 17, 2005 28.40 28.90 28.40 28.74 76,800 +0.24(+0.84%)
Aug 16, 2005 28.55 28.94 28.45 28.50 125,500 -0.05(-0.18%)
Aug 15, 2005 28.50 28.60 28.41 28.55 49,500 +0.10(+0.35%)
Aug 12, 2005 28.40 28.50 28.40 28.45 112,600 -0.05(-0.18%)
Aug 11, 2005 28.44 28.79 28.40 28.50 99,300 +0.16(+0.56%)
Aug 10, 2005 29.02 29.09 28.27 28.34 192,500 -0.67(-2.31%)
Aug 09, 2005 29.25 29.28 29.01 29.01 61,400 -0.19(-0.65%)
Aug 08, 2005 29.30 29.49 29.07 29.20 64,300 -0.13(-0.44%)
Aug 05, 2005 29.50 29.50 29.10 29.33 106,300 -0.17(-0.58%)
Aug 04, 2005 29.50 29.88 29.35 29.50 105,300 -0.05(-0.17%)
Aug 03, 2005 29.74 29.96 29.45 29.55 183,000 +0.06(+0.20%)
Aug 02, 2005 29.10 29.57 29.10 29.49 265,800 +0.64(+2.22%)
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.