Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 28.15 29.32 28.15 29.06 329,552 +0.98(+3.48%)
Oct 28, 2005 27.91 28.48 27.80 28.08 346,453 +0.33(+1.18%)
Oct 27, 2005 28.47 28.60 27.49 27.75 295,735 -0.85(-2.99%)
Oct 26, 2005 28.90 29.42 28.49 28.61 239,047 -0.29(-1.01%)
Oct 25, 2005 29.75 29.93 28.48 28.90 378,347 -0.94(-3.16%)
Oct 24, 2005 29.54 30.51 29.50 29.84 498,517 +0.23(+0.77%)
Oct 21, 2005 30.30 30.55 29.51 29.61 402,964 -0.72(-2.36%)
Oct 20, 2005 30.70 30.91 30.11 30.33 263,709 -0.45(-1.45%)
Oct 19, 2005 30.84 31.06 29.96 30.78 269,100 -0.22(-0.71%)
Oct 18, 2005 31.53 31.58 30.79 30.99 154,653 -0.31(-1.00%)
Oct 17, 2005 31.17 31.48 30.66 31.31 138,205 +0.08(+0.27%)
Oct 14, 2005 30.82 31.59 30.57 31.22 185,139 +0.43(+1.39%)
Oct 13, 2005 30.71 31.10 30.59 30.79 257,487 -0.37(-1.19%)
Oct 12, 2005 30.63 31.32 30.46 31.16 277,289 +0.40(+1.29%)
Oct 11, 2005 31.19 31.22 30.74 30.77 307,146 -0.35(-1.11%)
Oct 10, 2005 31.37 31.37 30.45 31.11 191,442 -0.21(-0.67%)
Oct 07, 2005 30.86 31.53 30.52 31.32 123,902 +0.57(+1.86%)
Oct 06, 2005 30.63 31.25 30.33 30.75 250,609 +0.13(+0.41%)
Oct 05, 2005 31.57 31.70 30.31 30.62 242,582 -0.99(-3.12%)
Oct 04, 2005 31.75 32.34 31.58 31.61 124,049 -0.13(-0.42%)
Oct 03, 2005 31.32 32.06 30.99 31.74 224,093 +0.45(+1.45%)
Sep 30, 2005 31.14 31.33 30.57 31.29 185,860 +0.32(+1.03%)
Sep 29, 2005 31.33 31.33 30.67 30.97 194,666 -0.14(-0.46%)
Sep 28, 2005 30.62 31.31 30.38 31.11 178,449 +0.51(+1.65%)
Sep 27, 2005 30.56 30.80 30.33 30.61 298,574 +0.29(+0.97%)
Sep 26, 2005 30.76 30.89 30.10 30.31 150,983 -0.26(-0.85%)
Sep 23, 2005 30.57 30.73 29.98 30.57 119,605 +0.33(+1.09%)
Sep 22, 2005 30.25 31.10 29.89 30.25 223,734 -0.56(-1.83%)
Sep 21, 2005 30.35 31.06 29.71 30.81 304,488 +0.51(+1.70%)
Sep 20, 2005 30.89 31.04 30.20 30.30 252,640 -0.69(-2.23%)
Sep 19, 2005 31.41 31.41 30.90 30.99 185,290 -0.35(-1.13%)
Sep 16, 2005 31.78 31.78 31.09 31.34 378,015 -0.20(-0.64%)
Sep 15, 2005 31.43 32.25 31.15 31.54 570,194 +0.12(+0.38%)
Sep 14, 2005 31.10 32.11 30.94 31.42 424,809 +0.32(+1.03%)
Sep 13, 2005 31.15 31.26 30.82 31.10 234,697 -0.19(-0.62%)
Sep 12, 2005 31.17 31.42 30.94 31.30 207,159 +0.27(+0.87%)
Sep 09, 2005 31.37 31.37 30.95 31.03 169,321 -0.09(-0.30%)
Sep 08, 2005 31.08 31.35 30.82 31.12 163,148 -0.12(-0.38%)
Sep 07, 2005 31.05 31.37 30.90 31.24 243,407 +0.24(+0.79%)
Sep 06, 2005 31.30 31.30 30.85 30.99 288,457 +0.02(+0.05%)
Sep 02, 2005 30.69 31.28 30.69 30.98 225,617 +0.36(+1.18%)
Sep 01, 2005 31.17 31.42 30.02 30.62 568,089 -0.48(-1.54%)
Aug 31, 2005 29.93 31.15 28.97 31.10 620,989 +1.20(+4.03%)
Aug 30, 2005 30.57 30.64 29.81 29.89 333,973 -0.56(-1.83%)
Aug 29, 2005 30.31 30.62 30.14 30.45 251,476 +0.08(+0.25%)
Aug 26, 2005 30.50 30.63 30.06 30.37 278,784 -0.11(-0.36%)
Aug 25, 2005 30.57 30.94 30.12 30.48 220,986 -0.17(-0.55%)
Aug 24, 2005 30.30 31.58 30.22 30.65 697,697 +0.53(+1.76%)
Aug 23, 2005 32.21 32.22 28.89 30.12 2,809,020 -2.46(-7.55%)
Aug 22, 2005 32.84 32.84 32.29 32.58 214,679 +0.03(+0.10%)
Aug 19, 2005 32.76 33.23 32.33 32.54 236,684 -0.24(-0.72%)
Aug 18, 2005 33.14 33.32 32.65 32.78 246,540 -0.37(-1.12%)
Aug 17, 2005 33.61 33.67 33.11 33.15 217,236 -0.30(-0.91%)
Aug 16, 2005 33.77 33.77 33.18 33.45 222,003 -0.43(-1.27%)
Aug 15, 2005 32.97 34.26 32.97 33.88 380,356 +0.83(+2.52%)
Aug 12, 2005 33.09 33.46 32.88 33.05 211,488 -0.20(-0.61%)
Aug 11, 2005 33.55 33.68 32.72 33.25 276,848 -0.11(-0.33%)
Aug 10, 2005 32.73 33.59 32.33 33.36 355,558 +1.03(+3.18%)
Aug 09, 2005 32.97 33.36 32.17 32.33 224,625 -0.52(-1.59%)
Aug 08, 2005 32.63 33.02 32.40 32.86 323,363 +0.39(+1.19%)
Aug 05, 2005 34.14 34.30 31.88 32.47 524,685 -1.59(-4.67%)
Aug 04, 2005 34.94 35.28 33.74 34.06 312,586 -0.83(-2.39%)
Aug 03, 2005 35.06 35.27 34.75 34.89 269,894 -0.23(-0.65%)
Aug 02, 2005 35.86 35.86 34.98 35.12 271,461 -0.66(-1.84%)
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.