Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.81 21.77 21.36 21.61 4,638,200 -0.19(-0.89%)
Aug 30, 2005 21.92 21.97 21.68 21.80 2,450,800 -0.27(-1.25%)
Aug 29, 2005 21.97 22.18 21.74 22.08 2,699,800 +0.11(+0.52%)
Aug 26, 2005 21.96 22.16 21.95 21.96 2,394,200 -0.16(-0.72%)
Aug 25, 2005 22.11 22.25 22.04 22.12 2,243,400 +0.09(+0.43%)
Aug 24, 2005 21.92 22.16 21.85 22.03 4,305,400 +0.12(+0.55%)
Aug 23, 2005 21.96 22.01 21.88 21.91 2,536,000 -0.01(-0.07%)
Aug 22, 2005 21.84 21.99 21.75 21.92 2,049,200 +0.18(+0.85%)
Aug 19, 2005 21.88 21.92 21.74 21.74 1,948,800 -0.02(-0.11%)
Aug 18, 2005 21.76 21.81 21.63 21.76 2,059,200 +0.00(+0.02%)
Aug 17, 2005 21.74 21.86 21.55 21.76 1,528,000 -0.04(-0.16%)
Aug 16, 2005 21.93 22.00 21.78 21.80 1,793,200 -0.16(-0.71%)
Aug 15, 2005 21.91 22.00 21.83 21.95 2,446,600 +0.09(+0.39%)
Aug 12, 2005 21.93 22.01 21.83 21.86 2,410,000 -0.07(-0.30%)
Aug 11, 2005 21.85 21.98 21.77 21.93 1,857,800 +0.13(+0.60%)
Aug 10, 2005 21.92 22.16 21.80 21.80 2,510,600 -0.08(-0.37%)
Aug 09, 2005 21.83 22.00 21.67 21.88 2,132,400 +0.21(+0.99%)
Aug 08, 2005 21.85 21.95 21.64 21.67 3,384,000 -0.18(-0.85%)
Aug 05, 2005 22.08 22.14 21.79 21.85 2,487,600 -0.32(-1.42%)
Aug 04, 2005 22.32 22.41 22.13 22.17 2,970,400 -0.27(-1.23%)
Aug 03, 2005 22.21 22.49 22.21 22.44 3,150,800 +0.15(+0.67%)
Aug 02, 2005 22.36 22.41 22.25 22.29 2,466,800 +0.00(+0.00%)
Aug 01, 2005 22.52 22.54 22.27 22.29 2,808,400 -0.26(-1.15%)
Jul 29, 2005 22.79 22.82 22.51 22.55 2,470,600 -0.24(-1.05%)
Jul 28, 2005 23.05 23.11 22.76 22.79 4,845,000 -0.36(-1.58%)
Jul 27, 2005 22.62 23.17 22.53 23.16 10,366,400 +1.52(+7.00%)
Jul 26, 2005 21.79 21.80 21.61 21.64 3,346,200 -0.03(-0.12%)
Jul 25, 2005 21.95 22.10 21.65 21.67 2,837,800 -0.21(-0.96%)
Jul 22, 2005 21.79 21.94 21.69 21.88 3,001,600 +0.16(+0.71%)
Jul 21, 2005 21.89 21.93 21.70 21.72 3,081,000 -0.18(-0.82%)
Jul 20, 2005 21.88 22.00 21.80 21.90 4,059,600 +0.00(+0.00%)
Jul 19, 2005 22.17 22.18 21.84 21.90 7,018,800 -0.27(-1.24%)
Jul 18, 2005 22.22 22.27 22.11 22.17 1,898,600 -0.05(-0.20%)
Jul 15, 2005 22.25 22.32 22.12 22.22 3,444,400 -0.07(-0.31%)
Jul 14, 2005 22.46 22.50 22.26 22.29 2,127,000 -0.04(-0.20%)
Jul 13, 2005 22.45 22.48 22.27 22.33 1,404,400 -0.06(-0.27%)
Jul 12, 2005 22.37 22.49 22.23 22.39 2,447,400 +0.04(+0.20%)
Jul 11, 2005 22.38 22.46 22.21 22.35 1,871,000 +0.05(+0.22%)
Jul 08, 2005 22.39 22.39 22.17 22.30 3,881,000 +0.04(+0.16%)
Jul 07, 2005 22.00 22.30 21.76 22.26 3,673,600 +0.02(+0.09%)
Jul 06, 2005 22.27 22.36 22.12 22.25 3,688,400 -0.12(-0.51%)
Jul 05, 2005 21.95 22.42 21.88 22.36 4,286,000 +0.43(+1.94%)
Jul 01, 2005 21.83 22.00 21.82 21.93 2,988,200 +0.30(+1.36%)
Jun 30, 2005 21.69 21.90 21.57 21.64 3,206,400 -0.08(-0.35%)
Jun 29, 2005 21.81 21.92 21.64 21.71 2,686,000 -0.12(-0.55%)
Jun 28, 2005 21.77 21.90 21.74 21.83 2,248,600 +0.17(+0.81%)
Jun 27, 2005 21.52 21.76 21.51 21.66 2,006,000 +0.14(+0.63%)
Jun 24, 2005 21.36 21.61 21.21 21.52 4,666,200 +0.12(+0.58%)
Jun 23, 2005 21.77 21.83 21.36 21.40 2,846,800 -0.35(-1.59%)
Jun 22, 2005 21.80 21.84 21.58 21.75 2,920,600 -0.05(-0.25%)
Jun 21, 2005 21.67 21.83 21.52 21.80 3,959,600 +0.13(+0.62%)
Jun 20, 2005 21.76 21.80 21.62 21.67 2,744,200 -0.20(-0.89%)
Jun 17, 2005 21.94 21.95 21.66 21.86 2,999,400 +0.12(+0.53%)
Jun 16, 2005 21.82 21.96 21.66 21.75 2,277,400 -0.07(-0.34%)
Jun 15, 2005 21.98 22.01 21.55 21.82 4,039,800 -0.06(-0.27%)
Jun 14, 2005 21.49 22.07 21.46 21.88 5,352,400 +0.52(+2.43%)
Jun 13, 2005 21.48 21.48 21.14 21.36 3,367,600 +0.26(+1.21%)
Jun 10, 2005 21.00 21.21 21.00 21.11 3,221,200 -0.02(-0.07%)
Jun 09, 2005 20.90 21.25 20.77 21.12 4,521,000 +0.22(+1.05%)
Jun 08, 2005 21.00 21.00 20.83 20.90 3,855,400 +0.00(+0.00%)
Jun 07, 2005 21.02 21.06 20.84 20.90 6,088,800 -0.38(-1.79%)
Jun 06, 2005 21.14 21.29 21.02 21.28 3,369,000 +0.14(+0.64%)
Jun 03, 2005 21.11 21.20 20.89 21.14 5,794,200 -0.06(-0.28%)
Jun 02, 2005 20.86 21.29 20.78 21.20 6,003,000 +0.26(+1.27%)
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.