Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.25 18.70 18.25 18.61 5,360,930 +0.36(+1.96%)
Oct 28, 2005 18.09 18.30 17.96 18.25 7,389,095 +0.31(+1.71%)
Oct 27, 2005 18.08 18.13 17.83 17.94 5,111,715 -0.12(-0.69%)
Oct 26, 2005 18.06 18.25 18.02 18.07 4,731,731 +0.03(+0.14%)
Oct 25, 2005 18.13 18.25 18.00 18.04 5,154,838 -0.21(-1.17%)
Oct 24, 2005 17.89 18.30 17.89 18.26 7,211,844 +0.45(+2.55%)
Oct 21, 2005 17.65 17.86 17.65 17.80 8,570,208 +0.15(+0.85%)
Oct 20, 2005 18.50 18.50 17.50 17.65 16,392,771 -1.07(-5.74%)
Oct 19, 2005 18.43 18.78 18.32 18.73 4,462,075 +0.23(+1.24%)
Oct 18, 2005 18.46 18.59 18.36 18.50 2,299,221 -0.05(-0.27%)
Oct 17, 2005 18.57 18.62 18.42 18.55 2,530,236 +0.00(+0.00%)
Oct 14, 2005 18.41 18.60 18.37 18.55 3,182,116 +0.14(+0.78%)
Oct 13, 2005 18.43 18.52 18.27 18.41 5,003,628 -0.25(-1.32%)
Oct 12, 2005 18.70 18.78 18.50 18.65 3,119,112 -0.04(-0.21%)
Oct 11, 2005 18.95 18.99 18.68 18.69 4,696,449 -0.24(-1.25%)
Oct 10, 2005 19.00 19.06 18.82 18.93 2,826,214 -0.07(-0.36%)
Oct 07, 2005 18.93 19.06 18.93 19.00 2,970,423 +0.18(+0.97%)
Oct 06, 2005 18.83 19.00 18.62 18.81 3,532,697 +0.05(+0.25%)
Oct 05, 2005 18.91 19.06 18.77 18.77 4,653,607 -0.19(-1.00%)
Oct 04, 2005 19.21 19.37 18.96 18.96 3,371,967 -0.26(-1.34%)
Oct 03, 2005 19.23 19.34 19.18 19.21 2,053,366 -0.01(-0.06%)
Sep 30, 2005 19.16 19.22 19.00 19.22 2,574,198 +0.10(+0.54%)
Sep 29, 2005 18.93 19.13 18.78 19.12 3,283,482 +0.26(+1.38%)
Sep 28, 2005 18.93 18.97 18.61 18.86 4,544,960 -0.07(-0.38%)
Sep 27, 2005 18.82 19.01 18.68 18.93 4,245,621 +0.18(+0.95%)
Sep 26, 2005 19.05 19.23 18.57 18.75 3,647,504 -0.17(-0.91%)
Sep 23, 2005 18.92 18.95 18.53 18.92 3,571,900 +0.22(+1.16%)
Sep 22, 2005 18.61 18.79 18.46 18.71 3,889,719 +0.21(+1.16%)
Sep 21, 2005 18.59 18.65 18.46 18.49 5,130,196 -0.14(-0.77%)
Sep 20, 2005 18.72 18.83 18.59 18.63 4,337,467 -0.08(-0.42%)
Sep 19, 2005 18.68 18.72 18.54 18.71 4,782,415 +0.07(+0.38%)
Sep 16, 2005 18.90 18.99 18.47 18.64 16,478,456 -0.28(-1.47%)
Sep 15, 2005 19.30 19.38 18.89 18.92 4,968,906 -0.35(-1.80%)
Sep 14, 2005 19.69 19.71 19.16 19.27 4,735,652 -0.34(-1.73%)
Sep 13, 2005 19.84 19.86 19.59 19.61 3,035,107 -0.23(-1.17%)
Sep 12, 2005 19.61 19.91 19.61 19.84 4,432,393 +0.20(+1.02%)
Sep 09, 2005 19.34 19.67 19.32 19.64 2,697,126 +0.30(+1.55%)
Sep 08, 2005 19.11 19.39 19.11 19.34 5,148,677 -0.12(-0.62%)
Sep 07, 2005 19.43 19.55 19.40 19.46 2,322,743 -0.03(-0.13%)
Sep 06, 2005 19.35 19.55 19.33 19.48 3,238,119 +0.27(+1.39%)
Sep 02, 2005 19.24 19.35 19.17 19.22 2,340,664 +0.13(+0.67%)
Sep 01, 2005 19.22 19.31 19.08 19.09 3,145,434 -0.04(-0.21%)
Aug 31, 2005 18.67 19.13 18.60 19.13 3,660,105 +0.41(+2.17%)
Aug 30, 2005 18.88 18.90 18.55 18.72 2,993,104 -0.23(-1.22%)
Aug 29, 2005 18.79 19.01 18.76 18.95 3,284,322 +0.04(+0.19%)
Aug 26, 2005 19.01 19.07 18.87 18.92 3,282,642 -0.16(-0.82%)
Aug 25, 2005 19.14 19.20 18.97 19.07 2,208,216 -0.03(-0.17%)
Aug 24, 2005 19.28 19.42 19.07 19.11 2,552,637 -0.23(-1.20%)
Aug 23, 2005 19.22 19.38 19.13 19.34 4,032,248 +0.08(+0.43%)
Aug 22, 2005 19.46 19.46 19.20 19.26 2,941,581 -0.17(-0.90%)
Aug 19, 2005 19.58 19.58 19.39 19.43 2,562,158 -0.04(-0.18%)
Aug 18, 2005 19.61 19.61 19.43 19.47 2,051,686 -0.15(-0.76%)
Aug 17, 2005 19.57 19.73 19.48 19.62 2,474,512 -0.10(-0.49%)
Aug 16, 2005 19.91 19.96 19.71 19.71 2,758,450 -0.18(-0.90%)
Aug 15, 2005 19.97 20.02 19.79 19.89 1,814,791 -0.08(-0.39%)
Aug 12, 2005 20.03 20.07 19.88 19.97 1,746,747 -0.14(-0.69%)
Aug 11, 2005 19.94 20.11 19.86 20.11 2,016,124 +0.17(+0.86%)
Aug 10, 2005 19.81 20.11 19.79 19.94 3,656,745 +0.12(+0.63%)
Aug 09, 2005 20.08 20.14 19.77 19.81 3,262,761 -0.26(-1.30%)
Aug 08, 2005 20.13 20.14 20.00 20.07 3,138,433 +0.07(+0.34%)
Aug 05, 2005 20.13 20.29 19.96 20.01 2,514,835 -0.12(-0.60%)
Aug 04, 2005 20.11 20.27 20.09 20.13 2,015,284 -0.11(-0.55%)
Aug 03, 2005 20.13 20.37 19.99 20.24 4,475,516 -0.00(-0.02%)
Aug 02, 2005 19.77 20.28 19.75 20.24 5,033,590 +0.36(+1.81%)
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.