Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 21.62 21.73 21.54 21.63 3,644,179 +0.03(+0.16%)
Oct 28, 2005 21.06 21.60 21.01 21.60 3,494,144 +0.74(+3.52%)
Oct 27, 2005 21.17 21.23 20.77 20.86 3,037,196 -0.03(-0.14%)
Oct 26, 2005 20.89 21.20 20.59 20.89 3,101,772 -0.18(-0.87%)
Oct 25, 2005 21.07 21.27 20.83 21.07 1,992,918 -0.13(-0.59%)
Oct 24, 2005 20.67 21.20 20.66 21.20 1,709,168 +0.54(+2.59%)
Oct 21, 2005 20.50 20.75 20.40 20.66 2,804,861 +0.23(+1.14%)
Oct 20, 2005 21.05 21.18 20.29 20.43 3,235,487 -0.60(-2.87%)
Oct 19, 2005 20.91 21.06 20.62 21.03 3,766,312 +0.13(+0.63%)
Oct 18, 2005 21.31 21.35 20.77 20.90 3,027,895 -0.40(-1.90%)
Oct 17, 2005 21.07 21.51 20.99 21.31 2,637,454 +0.35(+1.66%)
Oct 14, 2005 20.97 21.14 20.77 20.96 2,622,538 +0.00(+0.00%)
Oct 13, 2005 21.24 21.25 20.65 20.96 3,616,453 -0.43(-2.00%)
Oct 12, 2005 21.56 21.94 21.29 21.39 2,687,641 -0.32(-1.50%)
Oct 11, 2005 21.72 21.86 21.66 21.71 2,476,890 +0.07(+0.32%)
Oct 10, 2005 21.95 21.96 21.59 21.64 2,377,744 -0.26(-1.17%)
Oct 07, 2005 21.94 22.16 21.85 21.90 4,139,030 +0.07(+0.34%)
Oct 06, 2005 22.30 22.39 21.55 21.83 3,906,696 -0.50(-2.25%)
Oct 05, 2005 22.87 22.97 22.33 22.33 2,544,450 -0.61(-2.66%)
Oct 04, 2005 23.17 23.25 22.94 22.94 4,647,920 +0.02(+0.10%)
Oct 03, 2005 22.66 22.91 22.53 22.91 3,789,826 +0.29(+1.28%)
Sep 30, 2005 22.57 22.70 22.40 22.62 2,200,159 +0.07(+0.30%)
Sep 29, 2005 22.31 22.65 22.22 22.56 1,901,142 +0.22(+1.00%)
Sep 28, 2005 22.22 22.36 22.07 22.33 2,720,105 +0.17(+0.75%)
Sep 27, 2005 22.15 22.34 21.67 22.17 4,016,721 -0.02(-0.10%)
Sep 26, 2005 22.20 22.27 22.14 22.19 2,062,759 -0.02(-0.10%)
Sep 23, 2005 22.21 22.33 22.09 22.21 2,910,324 +0.01(+0.05%)
Sep 22, 2005 22.26 22.30 22.04 22.20 4,001,981 -0.02(-0.10%)
Sep 21, 2005 22.17 22.43 21.97 22.22 6,963,896 +0.06(+0.26%)
Sep 20, 2005 22.15 22.42 22.08 22.17 7,918,679 +0.07(+0.34%)
Sep 19, 2005 22.16 22.36 22.04 22.09 4,410,146 -0.07(-0.31%)
Sep 16, 2005 22.05 22.22 21.93 22.16 5,276,487 +0.14(+0.62%)
Sep 15, 2005 21.94 22.09 21.86 22.03 3,605,749 +0.16(+0.73%)
Sep 14, 2005 21.76 21.94 21.75 21.87 3,817,552 +0.10(+0.45%)
Sep 13, 2005 21.71 21.85 21.67 21.77 3,610,136 +0.06(+0.29%)
Sep 12, 2005 21.93 21.94 21.62 21.71 2,134,355 -0.12(-0.55%)
Sep 09, 2005 21.68 21.93 21.66 21.83 2,841,361 +0.19(+0.87%)
Sep 08, 2005 21.68 21.78 21.58 21.64 2,394,415 -0.13(-0.60%)
Sep 07, 2005 21.62 21.82 21.60 21.77 5,721,854 +0.14(+0.63%)
Sep 06, 2005 21.74 21.82 21.63 21.63 3,804,567 +0.14(+0.64%)
Sep 02, 2005 21.51 21.74 21.47 21.50 3,232,329 +0.13(+0.59%)
Sep 01, 2005 21.24 21.51 21.13 21.37 6,025,609 +0.18(+0.86%)
Aug 31, 2005 21.10 21.24 20.95 21.19 3,336,914 +0.11(+0.54%)
Aug 30, 2005 21.06 21.18 20.87 21.07 2,165,063 +0.00(+0.00%)
Aug 29, 2005 20.95 21.12 20.80 21.07 2,237,712 +0.08(+0.38%)
Aug 26, 2005 21.09 21.20 20.99 20.99 1,316,270 -0.16(-0.75%)
Aug 25, 2005 21.05 21.18 20.98 21.15 1,896,580 +0.10(+0.46%)
Aug 24, 2005 21.09 21.31 21.02 21.06 2,292,461 -0.02(-0.08%)
Aug 23, 2005 21.00 21.16 20.96 21.07 1,809,893 +0.05(+0.24%)
Aug 22, 2005 20.97 21.19 20.93 21.02 2,573,228 +0.04(+0.19%)
Aug 19, 2005 21.06 21.09 20.95 20.98 2,094,872 +0.03(+0.14%)
Aug 18, 2005 20.83 21.00 20.77 20.95 1,856,571 -0.01(-0.05%)
Aug 17, 2005 21.07 21.07 20.73 20.97 1,871,837 -0.19(-0.92%)
Aug 16, 2005 21.45 21.47 21.12 21.16 1,625,991 -0.26(-1.20%)
Aug 15, 2005 21.34 21.45 21.22 21.42 1,525,441 +0.03(+0.16%)
Aug 12, 2005 21.50 21.53 21.19 21.38 1,760,057 -0.11(-0.53%)
Aug 11, 2005 21.36 21.55 21.31 21.50 1,691,971 +0.10(+0.45%)
Aug 10, 2005 21.52 21.68 21.28 21.40 1,863,414 -0.02(-0.08%)
Aug 09, 2005 21.23 21.42 21.21 21.42 3,419,916 +0.31(+1.46%)
Aug 08, 2005 21.66 21.66 21.05 21.11 3,745,781 -0.64(-2.96%)
Aug 05, 2005 22.05 22.05 21.44 21.75 3,042,986 -0.30(-1.34%)
Aug 04, 2005 22.17 22.32 22.03 22.05 3,645,056 -0.12(-0.54%)
Aug 03, 2005 21.88 22.28 21.83 22.17 8,104,687 +0.29(+1.30%)
Aug 02, 2005 21.82 21.97 21.76 21.88 6,850,186 +0.15(+0.68%)
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.