Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.08 18.13 18.01 18.05 6,088,883 +0.10(+0.57%)
Oct 28, 2005 17.79 17.98 17.78 17.95 4,675,203 +0.17(+0.98%)
Oct 27, 2005 17.62 17.89 17.60 17.77 4,798,570 +0.16(+0.92%)
Oct 26, 2005 17.84 17.94 17.59 17.61 5,270,590 -0.23(-1.27%)
Oct 25, 2005 17.97 17.97 17.48 17.84 8,507,229 -0.06(-0.34%)
Oct 24, 2005 17.42 18.06 17.30 17.90 8,599,622 +0.57(+3.29%)
Oct 21, 2005 17.26 17.39 17.17 17.33 3,965,716 +0.20(+1.17%)
Oct 20, 2005 17.37 17.38 17.07 17.13 4,623,051 -0.18(-1.05%)
Oct 19, 2005 16.90 17.31 16.90 17.31 3,541,347 +0.31(+1.82%)
Oct 18, 2005 16.97 17.07 16.92 17.00 2,333,366 +0.05(+0.29%)
Oct 17, 2005 17.00 17.06 16.89 16.95 2,658,989 -0.08(-0.44%)
Oct 14, 2005 17.04 17.10 16.91 17.02 2,595,188 +0.12(+0.74%)
Oct 13, 2005 16.81 16.99 16.76 16.90 3,028,557 -0.03(-0.20%)
Oct 12, 2005 16.94 17.03 16.78 16.93 2,889,572 -0.01(-0.04%)
Oct 11, 2005 16.98 17.09 16.87 16.94 3,868,559 -0.05(-0.27%)
Oct 10, 2005 16.98 17.14 16.90 16.99 2,331,777 -0.02(-0.11%)
Oct 07, 2005 17.07 17.08 16.87 17.01 2,979,846 -0.06(-0.35%)
Oct 06, 2005 17.14 17.21 16.94 17.07 4,773,420 +0.01(+0.07%)
Oct 05, 2005 17.04 17.19 16.80 17.05 4,039,577 +0.01(+0.07%)
Oct 04, 2005 17.02 17.47 16.97 17.04 4,300,869 -0.10(-0.57%)
Oct 03, 2005 17.11 17.18 16.99 17.14 3,623,150 +0.03(+0.18%)
Sep 30, 2005 17.13 17.19 17.01 17.11 3,673,714 +0.02(+0.13%)
Sep 29, 2005 16.85 17.09 16.79 17.09 3,259,670 +0.24(+1.41%)
Sep 28, 2005 16.89 16.95 16.78 16.85 3,675,303 -0.03(-0.20%)
Sep 27, 2005 17.07 17.10 16.83 16.88 3,037,029 -0.05(-0.27%)
Sep 26, 2005 16.97 17.11 16.89 16.93 3,564,644 +0.15(+0.92%)
Sep 23, 2005 16.78 16.99 16.56 16.78 3,699,129 +0.12(+0.70%)
Sep 22, 2005 16.64 16.68 16.26 16.66 4,113,173 -0.08(-0.47%)
Sep 21, 2005 17.00 17.02 16.73 16.74 4,345,080 -0.42(-2.42%)
Sep 20, 2005 17.37 17.44 17.11 17.15 3,200,370 -0.15(-0.89%)
Sep 19, 2005 17.28 17.38 17.12 17.31 4,225,685 +0.03(+0.15%)
Sep 16, 2005 17.00 17.30 16.97 17.28 6,312,319 +0.34(+1.98%)
Sep 15, 2005 16.96 16.99 16.87 16.95 1,564,313 +0.05(+0.27%)
Sep 14, 2005 17.00 17.04 16.88 16.90 3,461,927 -0.06(-0.38%)
Sep 13, 2005 17.09 17.11 16.96 16.96 3,700,188 -0.12(-0.71%)
Sep 12, 2005 17.02 17.11 16.92 17.09 2,660,312 +0.06(+0.36%)
Sep 09, 2005 16.83 17.03 16.83 17.02 2,958,138 +0.19(+1.14%)
Sep 08, 2005 16.75 16.84 16.67 16.83 2,983,817 +0.02(+0.09%)
Sep 07, 2005 16.71 16.82 16.67 16.82 3,008,967 +0.15(+0.88%)
Sep 06, 2005 16.58 16.73 16.51 16.67 3,070,915 +0.17(+1.03%)
Sep 02, 2005 16.44 16.57 16.28 16.50 2,195,175 +0.16(+0.99%)
Sep 01, 2005 16.39 16.46 16.27 16.34 3,375,359 +0.01(+0.07%)
Aug 31, 2005 16.48 16.45 16.14 16.33 6,139,448 -0.15(-0.89%)
Aug 30, 2005 16.56 16.60 16.38 16.47 3,244,051 -0.21(-1.25%)
Aug 29, 2005 16.60 16.76 16.42 16.68 3,573,645 +0.09(+0.52%)
Aug 26, 2005 16.59 16.74 16.59 16.59 3,169,131 -0.12(-0.72%)
Aug 25, 2005 16.70 16.81 16.65 16.71 2,969,522 +0.07(+0.43%)
Aug 24, 2005 16.56 16.74 16.51 16.64 5,698,930 +0.09(+0.55%)
Aug 23, 2005 16.59 16.63 16.53 16.55 3,356,828 -0.01(-0.07%)
Aug 22, 2005 16.50 16.61 16.43 16.56 2,712,465 +0.14(+0.85%)
Aug 19, 2005 16.53 16.56 16.42 16.42 2,579,568 -0.02(-0.11%)
Aug 18, 2005 16.44 16.48 16.34 16.44 2,725,702 +0.00(+0.02%)
Aug 17, 2005 16.42 16.51 16.28 16.44 2,022,568 -0.03(-0.16%)
Aug 16, 2005 16.57 16.62 16.45 16.47 2,373,605 -0.12(-0.71%)
Aug 15, 2005 16.55 16.62 16.49 16.58 3,238,492 +0.06(+0.39%)
Aug 12, 2005 16.57 16.63 16.49 16.52 3,190,045 -0.05(-0.30%)
Aug 11, 2005 16.51 16.61 16.45 16.57 2,459,114 +0.10(+0.60%)
Aug 10, 2005 16.56 16.74 16.47 16.47 3,323,206 -0.06(-0.37%)
Aug 09, 2005 16.49 16.62 16.37 16.53 2,822,594 +0.16(+0.99%)
Aug 08, 2005 16.51 16.58 16.35 16.37 4,479,300 -0.14(-0.85%)
Aug 05, 2005 16.68 16.73 16.46 16.51 3,292,762 -0.24(-1.42%)
Aug 04, 2005 16.86 16.93 16.72 16.75 3,931,830 -0.21(-1.23%)
Aug 03, 2005 16.78 16.99 16.78 16.95 4,170,620 +0.11(+0.67%)
Aug 02, 2005 16.89 16.93 16.81 16.84 3,265,230 +0.00(+0.00%)
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.