Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.20 18.79 18.20 18.65 7,104,648 +0.51(+2.83%)
Oct 28, 2005 18.07 18.21 17.50 18.13 8,833,833 +0.32(+1.79%)
Oct 27, 2005 18.13 18.22 17.80 17.81 4,145,636 -0.32(-1.76%)
Oct 26, 2005 18.21 18.49 18.10 18.13 5,687,388 -0.19(-1.02%)
Oct 25, 2005 18.21 18.45 18.13 18.32 6,315,661 -0.04(-0.21%)
Oct 24, 2005 18.41 18.59 18.22 18.36 7,682,844 -0.07(-0.38%)
Oct 21, 2005 18.47 18.68 17.99 18.43 14,389,191 +0.67(+3.77%)
Oct 20, 2005 17.40 17.89 17.39 17.76 12,654,566 +0.52(+3.03%)
Oct 19, 2005 17.11 17.24 16.54 17.24 10,649,230 +0.02(+0.14%)
Oct 18, 2005 17.56 17.68 17.21 17.21 8,418,359 -0.53(-2.98%)
Oct 17, 2005 17.26 17.75 17.25 17.74 6,630,523 +0.38(+2.20%)
Oct 14, 2005 17.46 17.53 17.04 17.36 9,507,401 -0.13(-0.76%)
Oct 13, 2005 17.13 17.55 17.00 17.49 12,293,591 +0.41(+2.42%)
Oct 12, 2005 17.16 17.31 16.96 17.08 13,046,993 -0.10(-0.59%)
Oct 11, 2005 17.86 17.88 17.11 17.18 15,778,186 -0.55(-3.07%)
Oct 10, 2005 18.45 18.45 17.67 17.73 45,385,640 -3.39(-16.04%)
Oct 07, 2005 21.27 21.45 21.05 21.11 5,187,899 -0.08(-0.37%)
Oct 06, 2005 21.68 21.95 20.95 21.19 11,990,234 -0.53(-2.44%)
Oct 05, 2005 21.82 21.99 21.61 21.72 5,696,333 -0.19(-0.85%)
Oct 04, 2005 21.95 22.28 21.82 21.91 5,363,847 +0.01(+0.04%)
Oct 03, 2005 21.65 22.11 21.38 21.90 7,617,551 +0.22(+1.01%)
Sep 30, 2005 21.50 21.78 21.49 21.68 5,479,233 +0.11(+0.51%)
Sep 29, 2005 20.93 21.58 20.75 21.57 6,445,898 +0.61(+2.90%)
Sep 28, 2005 21.08 21.35 20.80 20.97 6,859,251 -0.07(-0.33%)
Sep 27, 2005 21.26 21.26 21.01 21.04 5,294,321 -0.06(-0.30%)
Sep 26, 2005 21.02 21.20 20.83 21.10 5,576,726 +0.25(+1.20%)
Sep 23, 2005 20.85 20.94 20.42 20.85 5,642,998 +0.16(+0.79%)
Sep 22, 2005 20.69 20.87 20.40 20.69 6,644,024 +0.30(+1.49%)
Sep 21, 2005 20.95 20.96 20.33 20.38 6,539,346 -0.48(-2.31%)
Sep 20, 2005 21.02 21.33 20.79 20.87 5,895,528 -0.09(-0.45%)
Sep 19, 2005 21.43 21.47 20.81 20.96 5,786,955 -0.51(-2.36%)
Sep 16, 2005 21.36 21.53 21.33 21.47 6,171,751 +0.09(+0.44%)
Sep 15, 2005 21.43 21.60 21.17 21.37 5,211,128 -0.05(-0.25%)
Sep 14, 2005 21.68 21.93 21.35 21.43 4,141,032 -0.29(-1.33%)
Sep 13, 2005 22.10 22.10 21.70 21.71 4,261,078 -0.22(-0.99%)
Sep 12, 2005 21.92 22.17 21.84 21.93 3,424,790 +0.09(+0.43%)
Sep 09, 2005 21.92 22.01 21.75 21.84 6,108,034 -0.05(-0.25%)
Sep 08, 2005 21.98 22.19 21.79 21.89 6,746,707 -0.25(-1.12%)
Sep 07, 2005 21.82 22.16 21.59 22.14 8,963,045 +0.05(+0.25%)
Sep 06, 2005 21.61 22.10 21.57 22.09 4,153,386 +0.56(+2.60%)
Sep 02, 2005 21.68 21.86 21.49 21.53 3,444,602 -0.15(-0.68%)
Sep 01, 2005 21.72 21.87 21.49 21.68 5,641,854 -0.19(-0.85%)
Aug 31, 2005 21.53 21.87 21.33 21.86 4,803,760 +0.37(+1.74%)
Aug 30, 2005 21.37 21.50 21.15 21.49 4,044,636 +0.02(+0.11%)
Aug 29, 2005 20.83 21.51 20.82 21.47 4,248,935 +0.54(+2.61%)
Aug 26, 2005 21.15 21.21 20.85 20.92 2,817,007 -0.30(-1.43%)
Aug 25, 2005 21.20 21.35 21.06 21.22 3,058,935 +0.05(+0.26%)
Aug 24, 2005 21.33 21.72 21.15 21.17 6,442,820 -0.18(-0.84%)
Aug 23, 2005 21.11 21.47 21.07 21.35 5,467,669 +0.24(+1.14%)
Aug 22, 2005 21.12 21.29 20.89 21.11 4,882,062 +0.12(+0.56%)
Aug 19, 2005 20.90 21.18 20.73 20.99 5,540,404 +0.09(+0.45%)
Aug 18, 2005 20.73 21.10 20.67 20.90 4,213,135 +0.11(+0.52%)
Aug 17, 2005 20.70 20.94 20.67 20.79 3,307,331 +0.02(+0.11%)
Aug 16, 2005 20.97 20.99 20.66 20.76 5,150,576 -0.21(-1.00%)
Aug 15, 2005 20.85 21.11 20.80 20.97 4,184,453 -0.05(-0.22%)
Aug 12, 2005 21.22 21.29 20.87 21.02 7,353,618 -0.34(-1.60%)
Aug 11, 2005 21.30 21.59 21.18 21.36 5,715,572 +0.05(+0.26%)
Aug 10, 2005 21.51 21.71 21.29 21.31 5,306,280 -0.09(-0.44%)
Aug 09, 2005 21.58 21.66 21.36 21.40 3,581,275 +0.00(+0.00%)
Aug 08, 2005 21.70 21.82 21.38 21.40 3,894,535 -0.26(-1.19%)
Aug 05, 2005 21.65 21.85 21.47 21.66 3,602,713 -0.07(-0.32%)
Aug 04, 2005 22.19 22.27 21.71 21.73 3,969,000 -0.59(-2.65%)
Aug 03, 2005 22.31 22.49 22.23 22.32 4,594,908 -0.23(-1.00%)
Aug 02, 2005 21.99 22.65 21.99 22.55 5,796,947 +0.65(+2.95%)
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.