Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.00 17.39 17.00 17.28 4,029,000 +0.41(+2.43%)
Oct 28, 2005 16.58 16.95 16.55 16.87 2,370,900 +0.31(+1.87%)
Oct 27, 2005 16.90 17.00 16.54 16.56 3,936,100 -0.34(-2.01%)
Oct 26, 2005 16.75 17.12 16.70 16.90 3,561,500 +0.10(+0.60%)
Oct 25, 2005 16.82 16.93 16.51 16.80 5,591,600 -0.06(-0.36%)
Oct 24, 2005 16.39 16.89 16.39 16.86 4,460,100 +0.52(+3.18%)
Oct 21, 2005 16.43 16.60 16.19 16.34 5,214,500 +0.15(+0.93%)
Oct 20, 2005 16.15 16.56 16.10 16.19 5,117,400 -0.01(-0.06%)
Oct 19, 2005 16.00 16.24 15.90 16.20 3,838,100 +0.20(+1.25%)
Oct 18, 2005 16.17 16.24 15.98 16.00 6,204,600 -0.22(-1.36%)
Oct 17, 2005 16.17 16.35 15.99 16.22 3,489,800 +0.04(+0.25%)
Oct 14, 2005 16.10 16.20 15.98 16.18 4,653,700 +0.09(+0.56%)
Oct 13, 2005 16.21 16.24 16.00 16.09 5,432,800 -0.09(-0.56%)
Oct 12, 2005 16.25 16.25 15.90 16.18 6,234,600 -0.07(-0.43%)
Oct 11, 2005 16.52 16.65 16.16 16.25 5,374,400 -0.26(-1.57%)
Oct 10, 2005 16.80 16.83 16.51 16.51 4,533,000 -0.22(-1.32%)
Oct 07, 2005 17.04 17.15 16.68 16.73 4,683,500 -0.18(-1.06%)
Oct 06, 2005 16.81 17.35 16.75 16.91 5,981,700 -0.02(-0.12%)
Oct 05, 2005 17.35 17.35 16.93 16.93 3,088,300 -0.35(-2.03%)
Oct 04, 2005 17.47 17.74 17.28 17.28 2,536,900 -0.14(-0.80%)
Oct 03, 2005 17.56 17.75 17.34 17.42 3,742,900 -0.01(-0.06%)
Sep 30, 2005 17.25 17.58 17.22 17.43 2,978,200 +0.12(+0.69%)
Sep 29, 2005 17.04 17.49 16.87 17.31 5,199,400 +0.28(+1.64%)
Sep 28, 2005 17.16 17.27 16.92 17.03 4,019,100 -0.12(-0.70%)
Sep 27, 2005 17.22 17.30 16.97 17.15 3,425,600 -0.04(-0.23%)
Sep 26, 2005 17.35 17.55 17.08 17.19 4,264,500 +0.09(+0.53%)
Sep 23, 2005 17.06 17.33 16.70 17.10 6,639,600 -0.11(-0.64%)
Sep 22, 2005 17.12 17.54 16.86 17.21 7,109,500 +0.19(+1.12%)
Sep 21, 2005 17.28 17.33 16.91 17.02 5,721,900 -0.37(-2.13%)
Sep 20, 2005 17.84 17.99 17.30 17.39 5,987,500 -0.47(-2.63%)
Sep 19, 2005 18.04 18.06 17.70 17.86 4,842,200 -0.14(-0.78%)
Sep 16, 2005 18.30 18.59 17.95 18.00 17,829,600 -0.29(-1.59%)
Sep 15, 2005 18.55 18.65 18.20 18.29 3,461,400 -0.23(-1.24%)
Sep 14, 2005 18.70 18.79 18.50 18.52 3,406,000 -0.27(-1.44%)
Sep 13, 2005 18.65 18.96 18.50 18.79 4,476,600 -0.12(-0.63%)
Sep 12, 2005 18.86 18.95 18.76 18.91 2,608,200 -0.04(-0.21%)
Sep 09, 2005 18.99 18.99 18.82 18.95 2,749,200 +0.05(+0.26%)
Sep 08, 2005 19.15 19.15 18.85 18.90 4,331,800 -0.16(-0.84%)
Sep 07, 2005 18.81 19.06 18.73 19.06 3,290,500 +0.17(+0.90%)
Sep 06, 2005 18.63 18.95 18.60 18.89 4,999,200 +0.37(+2.00%)
Sep 02, 2005 18.38 18.56 18.22 18.52 5,625,700 +0.14(+0.76%)
Sep 01, 2005 19.02 18.89 18.32 18.38 11,857,200 -0.63(-3.31%)
Aug 31, 2005 18.65 19.01 18.51 19.01 5,614,000 +0.30(+1.60%)
Aug 30, 2005 19.07 19.15 18.49 18.71 7,443,100 -0.44(-2.30%)
Aug 29, 2005 18.99 19.23 18.85 19.15 4,105,900 +0.17(+0.90%)
Aug 26, 2005 19.16 19.22 18.98 18.98 3,446,000 -0.12(-0.63%)
Aug 25, 2005 19.13 19.36 19.05 19.10 5,510,900 -0.06(-0.31%)
Aug 24, 2005 19.43 19.56 19.10 19.16 6,203,100 -0.28(-1.44%)
Aug 23, 2005 19.61 19.73 19.42 19.44 4,571,100 -0.13(-0.66%)
Aug 22, 2005 19.75 19.93 19.46 19.57 4,332,300 -0.17(-0.86%)
Aug 19, 2005 20.16 20.16 19.37 19.74 11,608,900 -0.41(-2.03%)
Aug 18, 2005 20.55 20.78 20.11 20.15 5,409,700 -0.32(-1.56%)
Aug 17, 2005 20.85 21.15 20.47 20.47 4,475,300 -0.46(-2.20%)
Aug 16, 2005 21.62 21.64 20.84 20.93 3,067,700 -0.71(-3.28%)
Aug 15, 2005 21.59 21.68 21.24 21.64 2,202,000 +0.01(+0.05%)
Aug 12, 2005 21.62 21.79 21.52 21.63 2,415,500 -0.02(-0.09%)
Aug 11, 2005 21.85 21.99 21.31 21.65 3,381,800 -0.11(-0.51%)
Aug 10, 2005 21.65 22.00 21.53 21.76 3,810,100 +0.30(+1.40%)
Aug 09, 2005 21.60 22.19 21.40 21.46 6,938,500 +0.11(+0.52%)
Aug 08, 2005 20.77 21.80 20.45 21.35 9,295,000 +0.73(+3.54%)
Aug 05, 2005 20.79 20.83 20.45 20.62 2,812,800 -0.07(-0.34%)
Aug 04, 2005 20.25 20.75 20.07 20.69 6,983,000 -0.25(-1.19%)
Aug 03, 2005 21.17 21.19 20.71 20.94 3,188,200 -0.32(-1.51%)
Aug 02, 2005 21.34 21.38 21.16 21.26 2,193,800 -0.07(-0.33%)
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.