Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.37 24.13 23.37 23.95 5,531,495 +0.66(+2.83%)
Oct 28, 2005 23.21 23.39 22.48 23.29 6,877,793 +0.41(+1.79%)
Oct 27, 2005 23.29 23.40 22.86 22.88 3,227,685 -0.41(-1.76%)
Oct 26, 2005 23.39 23.75 23.25 23.29 4,428,053 -0.24(-1.02%)
Oct 25, 2005 23.39 23.70 23.28 23.53 4,917,210 -0.05(-0.21%)
Oct 24, 2005 23.64 23.88 23.40 23.58 5,981,663 -0.09(-0.38%)
Oct 21, 2005 23.72 23.99 23.11 23.67 11,203,051 +0.86(+3.77%)
Oct 20, 2005 22.35 22.98 22.33 22.81 9,852,517 +0.67(+3.03%)
Oct 19, 2005 21.97 22.14 21.25 22.14 8,291,214 +0.03(+0.14%)
Oct 18, 2005 22.56 22.71 22.11 22.11 6,554,316 -0.68(-2.98%)
Oct 17, 2005 22.17 22.80 22.16 22.79 5,162,353 +0.49(+2.20%)
Oct 14, 2005 22.42 22.51 21.89 22.30 7,402,216 -0.17(-0.76%)
Oct 13, 2005 22.00 22.54 21.84 22.47 9,571,471 +0.53(+2.42%)
Oct 12, 2005 22.04 22.23 21.78 21.94 10,158,050 -0.13(-0.59%)
Oct 11, 2005 22.94 22.97 21.97 22.07 12,284,486 -0.70(-3.07%)
Oct 10, 2005 23.70 23.70 22.70 22.77 35,336,080 -4.35(-16.04%)
Oct 07, 2005 27.32 27.55 27.04 27.12 4,039,164 -0.10(-0.37%)
Oct 06, 2005 27.85 28.19 26.91 27.22 9,335,285 -0.68(-2.44%)
Oct 05, 2005 28.03 28.25 27.75 27.90 4,435,017 -0.24(-0.85%)
Oct 04, 2005 28.19 28.62 28.03 28.14 4,176,152 +0.01(+0.04%)
Oct 03, 2005 27.81 28.40 27.46 28.13 5,930,828 +0.28(+1.01%)
Sep 30, 2005 27.62 27.97 27.60 27.85 4,265,989 +0.14(+0.51%)
Sep 29, 2005 26.88 27.71 26.65 27.71 5,018,609 +0.78(+2.90%)
Sep 28, 2005 27.07 27.42 26.72 26.93 5,340,435 -0.09(-0.33%)
Sep 27, 2005 27.30 27.31 26.98 27.02 4,122,021 -0.08(-0.30%)
Sep 26, 2005 27.00 27.23 26.76 27.10 4,341,894 +0.32(+1.19%)
Sep 23, 2005 26.78 26.90 26.23 26.78 4,393,492 +0.21(+0.79%)
Sep 22, 2005 26.57 26.80 26.20 26.57 5,172,865 +0.39(+1.49%)
Sep 21, 2005 26.91 26.92 26.11 26.18 5,091,365 -0.62(-2.31%)
Sep 20, 2005 27.00 27.39 26.70 26.80 4,590,105 -0.12(-0.45%)
Sep 19, 2005 27.52 27.57 26.73 26.92 4,505,573 -0.65(-2.36%)
Sep 16, 2005 27.44 27.65 27.39 27.57 4,805,165 +0.12(+0.44%)
Sep 15, 2005 27.53 27.74 27.19 27.45 4,057,249 -0.07(-0.25%)
Sep 14, 2005 27.84 28.17 27.42 27.52 3,224,100 -0.37(-1.33%)
Sep 13, 2005 28.39 28.39 27.87 27.89 3,317,565 -0.28(-0.99%)
Sep 12, 2005 28.16 28.47 28.05 28.17 2,666,453 +0.12(+0.43%)
Sep 09, 2005 28.16 28.27 27.94 28.05 4,755,557 -0.07(-0.25%)
Sep 08, 2005 28.23 28.50 27.99 28.12 5,252,811 -0.32(-1.13%)
Sep 07, 2005 28.02 28.46 27.73 28.44 6,978,394 +0.07(+0.25%)
Sep 06, 2005 27.75 28.38 27.70 28.37 3,233,719 +0.72(+2.60%)
Sep 02, 2005 27.84 28.08 27.60 27.65 2,681,878 -0.19(-0.68%)
Sep 01, 2005 27.90 28.09 27.60 27.84 4,392,601 -0.24(-0.85%)
Aug 31, 2005 27.65 28.09 27.40 28.08 3,740,083 +0.48(+1.74%)
Aug 30, 2005 27.45 27.61 27.16 27.60 3,149,049 +0.03(+0.11%)
Aug 29, 2005 26.75 27.63 26.74 27.57 3,308,111 +0.70(+2.61%)
Aug 26, 2005 27.16 27.24 26.78 26.87 2,193,249 -0.39(-1.43%)
Aug 25, 2005 27.23 27.42 27.05 27.26 2,381,608 +0.07(+0.26%)
Aug 24, 2005 27.39 27.90 27.16 27.19 5,016,213 -0.23(-0.84%)
Aug 23, 2005 27.11 27.58 27.06 27.42 4,256,985 +0.31(+1.14%)
Aug 22, 2005 27.13 27.35 26.83 27.11 3,801,047 +0.15(+0.56%)
Aug 19, 2005 26.85 27.20 26.63 26.96 4,313,615 +0.12(+0.45%)
Aug 18, 2005 26.63 27.10 26.55 26.84 3,280,238 +0.14(+0.52%)
Aug 17, 2005 26.59 26.90 26.55 26.70 2,575,002 +0.03(+0.11%)
Aug 16, 2005 26.93 26.96 26.53 26.67 4,010,105 -0.27(-1.00%)
Aug 15, 2005 26.78 27.11 26.72 26.94 3,257,907 -0.06(-0.22%)
Aug 12, 2005 27.25 27.34 26.80 27.00 5,725,336 -0.44(-1.60%)
Aug 11, 2005 27.36 27.73 27.21 27.44 4,449,996 +0.07(+0.26%)
Aug 10, 2005 27.63 27.89 27.34 27.37 4,131,332 -0.12(-0.44%)
Aug 09, 2005 27.72 27.82 27.43 27.49 2,788,288 +0.00(+0.00%)
Aug 08, 2005 27.87 28.02 27.46 27.49 3,032,184 -0.33(-1.19%)
Aug 05, 2005 27.81 28.07 27.58 27.82 2,804,979 -0.09(-0.32%)
Aug 04, 2005 28.50 28.61 27.88 27.91 3,090,161 -0.76(-2.65%)
Aug 03, 2005 28.66 28.88 28.55 28.67 3,577,476 -0.29(-1.00%)
Aug 02, 2005 28.25 29.09 28.25 28.96 4,513,353 +0.83(+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.