Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.19 18.58 18.15 18.21 1,759,359 -0.03(-0.14%)
Oct 28, 2005 18.45 18.60 17.94 18.24 2,030,093 -0.28(-1.50%)
Oct 27, 2005 19.06 19.12 18.50 18.52 652,955 -0.50(-2.65%)
Oct 26, 2005 19.36 19.45 18.92 19.02 913,755 -0.30(-1.57%)
Oct 25, 2005 19.26 19.59 19.20 19.33 735,068 +0.13(+0.68%)
Oct 24, 2005 19.01 19.35 18.89 19.19 1,331,453 +0.18(+0.96%)
Oct 21, 2005 19.19 19.37 19.01 19.01 1,287,195 -0.12(-0.64%)
Oct 20, 2005 19.24 19.59 18.95 19.13 1,683,336 +0.06(+0.32%)
Oct 19, 2005 19.64 19.66 18.52 19.07 4,462,857 -0.43(-2.18%)
Oct 18, 2005 20.20 20.20 19.44 19.50 1,285,724 -0.70(-3.48%)
Oct 17, 2005 20.78 20.86 19.95 20.20 1,614,135 -0.63(-3.00%)
Oct 14, 2005 21.09 21.18 20.51 20.83 1,061,758 -0.14(-0.66%)
Oct 13, 2005 20.52 21.10 20.34 20.97 1,648,490 +0.37(+1.81%)
Oct 12, 2005 20.72 21.25 20.57 20.59 1,247,163 -0.24(-1.17%)
Oct 11, 2005 20.89 21.03 20.41 20.84 1,368,478 -0.03(-0.13%)
Oct 10, 2005 20.99 21.64 20.29 20.86 6,303,381 -3.36(-13.88%)
Oct 07, 2005 24.54 24.56 23.72 24.23 499,220 -0.26(-1.06%)
Oct 06, 2005 24.77 24.95 24.37 24.49 549,857 -0.43(-1.74%)
Oct 05, 2005 25.98 26.14 24.83 24.92 503,782 -1.00(-3.86%)
Oct 04, 2005 25.80 26.24 25.62 25.92 809,867 +0.24(+0.95%)
Oct 03, 2005 25.29 26.02 25.29 25.68 633,151 -0.02(-0.07%)
Sep 30, 2005 26.12 26.15 25.51 25.69 490,743 -0.27(-1.04%)
Sep 29, 2005 25.94 26.33 25.77 25.96 339,452 -0.03(-0.10%)
Sep 28, 2005 25.79 26.25 25.63 25.99 506,920 +0.20(+0.77%)
Sep 27, 2005 25.63 27.10 25.63 25.79 999,765 +0.01(+0.03%)
Sep 26, 2005 25.55 25.91 25.34 25.78 614,263 +0.47(+1.85%)
Sep 23, 2005 25.31 25.44 24.81 25.31 466,258 +0.34(+1.36%)
Sep 22, 2005 24.97 25.16 24.16 24.97 908,839 -0.13(-0.52%)
Sep 21, 2005 25.57 25.97 24.42 25.10 1,184,489 -0.13(-0.52%)
Sep 20, 2005 25.85 25.89 25.07 25.23 1,033,053 -0.67(-2.58%)
Sep 19, 2005 26.18 26.25 25.76 25.90 439,198 -0.24(-0.93%)
Sep 16, 2005 25.71 26.45 25.63 26.15 1,660,497 +0.42(+1.62%)
Sep 15, 2005 25.75 25.96 25.60 25.73 542,979 -0.02(-0.07%)
Sep 14, 2005 26.38 26.54 25.69 25.75 636,869 -0.64(-2.44%)
Sep 13, 2005 26.62 27.06 26.22 26.39 741,831 -0.33(-1.24%)
Sep 12, 2005 26.88 27.58 26.36 26.72 882,509 +0.65(+2.50%)
Sep 09, 2005 26.27 26.39 25.39 26.07 547,890 -0.26(-0.99%)
Sep 08, 2005 26.95 27.02 26.13 26.33 497,809 -0.63(-2.32%)
Sep 07, 2005 26.55 27.22 26.47 26.95 405,457 +0.35(+1.31%)
Sep 06, 2005 26.75 26.98 26.43 26.61 637,079 -0.15(-0.55%)
Sep 02, 2005 27.78 27.78 26.09 26.75 1,091,212 -0.70(-2.53%)
Sep 01, 2005 27.86 28.15 27.40 27.45 326,699 -0.61(-2.17%)
Aug 31, 2005 28.07 28.21 27.66 28.06 248,985 -0.08(-0.28%)
Aug 30, 2005 27.87 28.15 27.56 28.14 179,253 +0.17(+0.59%)
Aug 29, 2005 28.25 28.37 27.79 27.97 251,508 -0.28(-0.98%)
Aug 26, 2005 28.17 28.43 27.59 28.25 280,623 -0.01(-0.03%)
Aug 25, 2005 28.18 28.56 28.16 28.26 197,223 +0.03(+0.09%)
Aug 24, 2005 28.63 28.86 28.19 28.23 484,384 -0.50(-1.75%)
Aug 23, 2005 28.77 28.88 28.49 28.74 431,143 -0.05(-0.18%)
Aug 22, 2005 28.68 28.92 28.46 28.79 518,822 +0.37(+1.32%)
Aug 19, 2005 28.61 28.67 28.24 28.41 470,658 -0.08(-0.27%)
Aug 18, 2005 28.08 28.50 27.56 28.49 590,338 +0.33(+1.17%)
Aug 17, 2005 28.12 28.60 27.98 28.16 699,872 +0.10(+0.34%)
Aug 16, 2005 28.06 28.34 27.81 28.07 500,743 +0.02(+0.06%)
Aug 15, 2005 27.81 28.17 27.75 28.05 483,779 +0.23(+0.84%)
Aug 12, 2005 27.98 28.02 27.53 27.81 411,890 -0.30(-1.08%)
Aug 11, 2005 28.60 28.60 28.02 28.12 395,270 -0.34(-1.19%)
Aug 10, 2005 28.46 28.93 28.33 28.46 506,941 +0.26(+0.92%)
Aug 09, 2005 28.11 28.78 28.08 28.20 737,604 +0.13(+0.46%)
Aug 08, 2005 28.21 28.52 27.95 28.07 391,212 -0.34(-1.19%)
Aug 05, 2005 28.80 28.92 28.19 28.41 740,161 -0.43(-1.51%)
Aug 04, 2005 29.66 29.71 28.78 28.84 693,189 -0.82(-2.75%)
Aug 03, 2005 30.25 30.76 29.40 29.66 1,176,863 -0.96(-3.15%)
Aug 02, 2005 31.11 31.28 30.40 30.62 1,150,881 -0.74(-2.36%)
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.