Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 21.53 21.58 21.29 21.37 9,208,090 -0.16(-0.74%)
Oct 28, 2005 21.15 21.53 21.07 21.53 7,431,487 +0.46(+2.20%)
Oct 27, 2005 21.21 21.31 20.92 21.06 5,849,687 -0.13(-0.60%)
Oct 26, 2005 21.40 21.58 21.17 21.19 11,342,886 -0.51(-2.37%)
Oct 25, 2005 21.61 22.07 21.42 21.70 8,539,672 +0.04(+0.17%)
Oct 24, 2005 20.92 21.72 20.90 21.67 7,689,114 +0.75(+3.57%)
Oct 21, 2005 20.53 21.00 20.49 20.92 9,956,133 +0.51(+2.52%)
Oct 20, 2005 20.53 20.73 20.24 20.41 8,491,945 -0.28(-1.33%)
Oct 19, 2005 20.45 20.76 20.24 20.68 10,738,266 +0.19(+0.92%)
Oct 18, 2005 20.72 20.72 20.32 20.49 9,989,736 -0.32(-1.52%)
Oct 17, 2005 20.33 20.81 20.14 20.81 11,282,984 +0.83(+4.15%)
Oct 14, 2005 19.55 20.01 19.37 19.98 12,767,869 +0.64(+3.33%)
Oct 13, 2005 19.71 19.81 19.15 19.33 15,787,314 -0.58(-2.93%)
Oct 12, 2005 20.52 20.68 19.81 19.92 15,511,181 -0.60(-2.92%)
Oct 11, 2005 20.66 20.90 20.37 20.52 13,122,897 -0.38(-1.81%)
Oct 10, 2005 21.31 21.31 20.78 20.89 6,707,307 -0.47(-2.19%)
Oct 07, 2005 21.19 21.53 21.03 21.36 6,577,033 +0.17(+0.81%)
Oct 06, 2005 21.17 21.42 20.81 21.19 9,966,603 +0.05(+0.23%)
Oct 05, 2005 21.71 21.75 21.14 21.14 5,696,767 -0.60(-2.78%)
Oct 04, 2005 22.02 22.12 21.75 21.75 5,716,004 -0.22(-0.99%)
Oct 03, 2005 22.14 22.19 21.72 21.96 11,200,680 +0.02(+0.07%)
Sep 30, 2005 22.22 22.36 21.93 21.95 7,169,964 -0.27(-1.20%)
Sep 29, 2005 22.09 22.52 21.87 22.21 8,597,870 +0.12(+0.56%)
Sep 28, 2005 22.18 22.79 21.97 22.09 12,748,632 -0.09(-0.39%)
Sep 27, 2005 22.32 22.44 22.06 22.18 12,669,494 -0.11(-0.48%)
Sep 26, 2005 21.97 22.55 21.97 22.28 8,750,546 +0.35(+1.61%)
Sep 23, 2005 21.93 22.05 21.65 21.93 6,327,928 +0.15(+0.68%)
Sep 22, 2005 22.11 22.12 21.68 21.78 12,152,292 -0.39(-1.78%)
Sep 21, 2005 23.22 23.33 21.40 22.18 26,019,092 -1.01(-4.34%)
Sep 20, 2005 23.40 23.55 23.17 23.18 4,457,821 -0.11(-0.48%)
Sep 19, 2005 23.29 23.60 23.18 23.29 5,532,889 -0.08(-0.35%)
Sep 16, 2005 23.12 23.40 22.93 23.38 9,281,141 +0.39(+1.68%)
Sep 15, 2005 22.67 23.00 22.66 22.99 3,697,359 +0.40(+1.78%)
Sep 14, 2005 22.71 22.79 22.55 22.59 4,540,612 -0.11(-0.49%)
Sep 13, 2005 23.08 23.12 22.70 22.70 6,122,168 -0.31(-1.34%)
Sep 12, 2005 22.86 23.06 22.80 23.01 5,524,123 +0.15(+0.65%)
Sep 09, 2005 22.57 22.89 22.53 22.86 6,892,370 +0.29(+1.27%)
Sep 08, 2005 22.75 22.77 22.54 22.57 4,825,511 -0.09(-0.40%)
Sep 07, 2005 22.84 22.84 22.57 22.66 4,944,828 -0.18(-0.79%)
Sep 06, 2005 22.22 22.85 22.02 22.84 6,327,198 +0.67(+3.04%)
Sep 02, 2005 22.21 22.30 22.10 22.17 4,307,092 +0.01(+0.06%)
Sep 01, 2005 22.16 22.36 21.41 22.16 10,589,973 +0.02(+0.11%)
Aug 31, 2005 21.69 22.14 21.64 22.13 6,205,203 +0.44(+2.03%)
Aug 30, 2005 21.68 21.76 21.42 21.69 5,118,933 +0.02(+0.08%)
Aug 29, 2005 21.48 21.71 21.31 21.68 4,489,963 +0.20(+0.92%)
Aug 26, 2005 21.48 21.66 21.44 21.48 5,286,220 -0.02(-0.08%)
Aug 25, 2005 21.52 21.58 21.36 21.49 4,735,658 +0.17(+0.79%)
Aug 24, 2005 21.53 21.82 21.29 21.33 6,731,657 -0.20(-0.93%)
Aug 23, 2005 21.35 21.57 21.33 21.53 4,930,461 +0.14(+0.65%)
Aug 22, 2005 21.31 21.46 21.27 21.39 4,153,684 +0.18(+0.83%)
Aug 19, 2005 20.89 21.22 20.89 21.21 6,090,269 +0.31(+1.49%)
Aug 18, 2005 20.82 20.96 20.76 20.90 2,706,786 +0.01(+0.04%)
Aug 17, 2005 20.94 21.03 20.66 20.89 3,968,378 +0.03(+0.14%)
Aug 16, 2005 21.24 21.34 20.86 20.86 4,391,344 -0.37(-1.76%)
Aug 15, 2005 21.09 21.28 20.98 21.24 3,888,753 +0.08(+0.39%)
Aug 12, 2005 21.26 21.35 21.12 21.15 5,965,352 -0.11(-0.52%)
Aug 11, 2005 20.99 21.40 20.92 21.26 9,689,496 +0.12(+0.54%)
Aug 10, 2005 21.38 21.79 21.08 21.15 7,350,400 -0.05(-0.23%)
Aug 09, 2005 21.12 21.34 21.06 21.20 4,523,810 +0.20(+0.94%)
Aug 08, 2005 21.58 21.71 21.00 21.00 6,716,073 -0.47(-2.18%)
Aug 05, 2005 22.03 22.04 21.25 21.47 6,145,788 -0.69(-3.13%)
Aug 04, 2005 22.27 22.29 22.07 22.16 3,601,175 -0.15(-0.66%)
Aug 03, 2005 22.11 22.54 22.02 22.31 5,934,427 +0.21(+0.93%)
Aug 02, 2005 21.64 22.11 21.64 22.11 5,960,238 +0.56(+2.61%)
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.