Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.68 24.05 23.49 23.75 679,833 -0.04(-0.17%)
Oct 28, 2005 22.92 24.09 22.92 23.79 389,759 +0.85(+3.71%)
Oct 27, 2005 22.24 23.43 22.24 22.94 589,125 -0.95(-3.98%)
Oct 26, 2005 23.56 24.19 22.97 23.89 268,979 +0.27(+1.14%)
Oct 25, 2005 23.60 23.80 23.35 23.62 221,778 -0.15(-0.63%)
Oct 24, 2005 23.65 23.80 23.30 23.77 268,125 +0.28(+1.19%)
Oct 21, 2005 23.38 23.84 23.29 23.49 176,388 +0.07(+0.30%)
Oct 20, 2005 23.68 23.69 23.24 23.42 96,490 -0.31(-1.31%)
Oct 19, 2005 22.90 23.73 22.77 23.73 226,592 +0.72(+3.13%)
Oct 18, 2005 22.89 23.16 22.75 23.01 177,525 -0.05(-0.22%)
Oct 17, 2005 23.00 23.12 22.75 23.06 221,280 +0.05(+0.22%)
Oct 14, 2005 23.00 23.15 22.75 23.01 159,506 +0.26(+1.14%)
Oct 13, 2005 22.51 23.00 22.51 22.75 262,285 +0.18(+0.80%)
Oct 12, 2005 22.52 22.89 22.39 22.57 171,601 -0.01(-0.04%)
Oct 11, 2005 22.69 23.08 22.48 22.58 291,302 -0.11(-0.48%)
Oct 10, 2005 22.24 22.77 22.22 22.69 201,265 +0.45(+2.02%)
Oct 07, 2005 22.35 22.66 22.10 22.24 282,239 +0.11(+0.50%)
Oct 06, 2005 22.03 22.56 21.95 22.13 483,320 +0.11(+0.50%)
Oct 05, 2005 23.11 23.14 22.02 22.02 742,770 -1.08(-4.68%)
Oct 04, 2005 23.87 24.10 22.80 23.10 2,376,624 -4.95(-17.65%)
Oct 03, 2005 27.54 28.39 27.41 28.05 226,936 +0.69(+2.52%)
Sep 30, 2005 27.79 28.00 27.25 27.36 135,689 -0.48(-1.72%)
Sep 29, 2005 27.42 28.15 27.25 27.84 166,649 +0.56(+2.05%)
Sep 28, 2005 27.18 27.56 26.67 27.28 175,395 +0.09(+0.33%)
Sep 27, 2005 26.95 27.55 26.76 27.19 132,440 +0.17(+0.63%)
Sep 26, 2005 26.37 27.05 25.85 27.02 194,298 +0.51(+1.92%)
Sep 23, 2005 26.51 27.13 25.77 26.51 197,858 +0.46(+1.77%)
Sep 22, 2005 26.05 26.48 26.04 26.05 258,775 -0.20(-0.76%)
Sep 21, 2005 26.20 27.45 26.20 26.25 469,828 +0.06(+0.23%)
Sep 20, 2005 27.10 27.10 26.07 26.19 492,645 -1.03(-3.78%)
Sep 19, 2005 27.81 27.81 27.00 27.22 110,484 -0.46(-1.66%)
Sep 16, 2005 27.12 27.92 26.99 27.68 361,407 +0.67(+2.48%)
Sep 15, 2005 27.11 27.34 26.97 27.01 114,796 +0.00(+0.00%)
Sep 14, 2005 27.28 27.32 26.85 27.01 166,400 -0.26(-0.95%)
Sep 13, 2005 27.40 27.80 26.98 27.27 198,247 -0.25(-0.91%)
Sep 12, 2005 27.41 27.94 27.41 27.52 110,632 -0.07(-0.25%)
Sep 09, 2005 27.27 27.80 27.27 27.59 173,711 +0.37(+1.36%)
Sep 08, 2005 27.28 27.48 27.15 27.22 174,283 -0.17(-0.62%)
Sep 07, 2005 27.49 27.59 27.13 27.39 231,091 -0.11(-0.40%)
Sep 06, 2005 27.56 27.86 27.41 27.50 124,355 +0.08(+0.29%)
Sep 02, 2005 27.63 27.69 27.27 27.42 42,896 -0.18(-0.65%)
Sep 01, 2005 27.73 27.99 27.39 27.60 115,753 -0.24(-0.86%)
Aug 31, 2005 27.60 27.84 27.27 27.84 160,091 +0.42(+1.53%)
Aug 30, 2005 27.89 27.90 27.40 27.42 62,808 -0.40(-1.44%)
Aug 29, 2005 27.26 27.82 26.78 27.82 108,955 +0.64(+2.35%)
Aug 26, 2005 27.71 27.71 26.91 27.18 199,471 -0.63(-2.27%)
Aug 25, 2005 27.65 27.92 27.46 27.81 106,404 +0.17(+0.62%)
Aug 24, 2005 27.59 28.37 27.59 27.64 111,056 -0.02(-0.07%)
Aug 23, 2005 27.44 27.81 27.44 27.66 105,302 +0.22(+0.80%)
Aug 22, 2005 27.56 27.64 27.29 27.44 114,189 -0.02(-0.07%)
Aug 19, 2005 27.62 27.73 27.42 27.46 66,993 -0.21(-0.76%)
Aug 18, 2005 27.63 27.84 27.28 27.67 455,092 +0.00(+0.00%)
Aug 17, 2005 27.61 27.96 27.22 27.67 64,041 +0.17(+0.62%)
Aug 16, 2005 27.96 28.00 27.33 27.50 110,151 -0.39(-1.40%)
Aug 15, 2005 27.88 28.00 27.51 27.89 56,527 +0.14(+0.50%)
Aug 12, 2005 27.77 27.91 27.54 27.75 72,813 -0.16(-0.57%)
Aug 11, 2005 27.79 27.91 27.50 27.91 54,805 +0.19(+0.69%)
Aug 10, 2005 27.50 28.01 27.50 27.72 76,602 +0.14(+0.51%)
Aug 09, 2005 27.81 27.97 27.43 27.58 110,390 -0.12(-0.43%)
Aug 08, 2005 28.06 28.08 27.51 27.70 100,295 -0.02(-0.07%)
Aug 05, 2005 27.90 27.90 27.44 27.72 420,936 -0.10(-0.36%)
Aug 04, 2005 28.03 28.15 27.57 27.82 102,155 -0.28(-1.00%)
Aug 03, 2005 28.44 28.44 27.80 28.10 273,203 -0.21(-0.74%)
Aug 02, 2005 28.59 28.75 28.06 28.31 193,380 -0.17(-0.60%)
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.