Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.93 24.00 23.84 23.89 4,600,000 +0.13(+0.57%)
Oct 28, 2005 23.55 23.80 23.53 23.75 3,532,000 +0.23(+0.98%)
Oct 27, 2005 23.32 23.67 23.30 23.52 3,625,200 +0.22(+0.92%)
Oct 26, 2005 23.61 23.75 23.29 23.31 3,981,800 -0.30(-1.27%)
Oct 25, 2005 23.79 23.79 23.14 23.61 6,427,000 -0.08(-0.34%)
Oct 24, 2005 23.06 23.90 22.90 23.69 6,496,800 +0.76(+3.29%)
Oct 21, 2005 22.84 23.02 22.73 22.93 2,996,000 +0.26(+1.17%)
Oct 20, 2005 23.00 23.00 22.59 22.67 3,492,600 -0.24(-1.05%)
Oct 19, 2005 22.38 22.92 22.38 22.91 2,675,400 +0.41(+1.82%)
Oct 18, 2005 22.46 22.59 22.39 22.50 1,762,800 +0.07(+0.29%)
Oct 17, 2005 22.50 22.58 22.36 22.43 2,008,800 -0.10(-0.44%)
Oct 14, 2005 22.56 22.63 22.38 22.54 1,960,600 +0.16(+0.74%)
Oct 13, 2005 22.25 22.49 22.19 22.37 2,288,000 -0.05(-0.20%)
Oct 12, 2005 22.42 22.55 22.21 22.42 2,183,000 -0.01(-0.04%)
Oct 11, 2005 22.47 22.62 22.33 22.42 2,922,600 -0.06(-0.27%)
Oct 10, 2005 22.48 22.68 22.36 22.49 1,761,600 -0.02(-0.11%)
Oct 07, 2005 22.60 22.61 22.33 22.51 2,251,200 -0.08(-0.35%)
Oct 06, 2005 22.68 22.77 22.42 22.59 3,606,200 +0.01(+0.07%)
Oct 05, 2005 22.56 22.75 22.24 22.58 3,051,800 +0.02(+0.07%)
Oct 04, 2005 22.53 23.12 22.46 22.56 3,249,200 -0.13(-0.57%)
Oct 03, 2005 22.65 22.74 22.50 22.69 2,737,200 +0.04(+0.18%)
Sep 30, 2005 22.67 22.75 22.51 22.65 2,775,400 +0.03(+0.13%)
Sep 29, 2005 22.30 22.62 22.22 22.62 2,462,600 +0.32(+1.41%)
Sep 28, 2005 22.36 22.43 22.20 22.30 2,776,600 -0.05(-0.20%)
Sep 27, 2005 22.59 22.64 22.27 22.35 2,294,400 -0.06(-0.27%)
Sep 26, 2005 22.46 22.65 22.36 22.41 2,693,000 +0.21(+0.92%)
Sep 23, 2005 22.20 22.50 21.92 22.20 2,794,600 +0.16(+0.70%)
Sep 22, 2005 22.03 22.08 21.52 22.05 3,107,400 -0.11(-0.47%)
Sep 21, 2005 22.50 22.54 22.14 22.16 3,282,600 -0.55(-2.42%)
Sep 20, 2005 23.00 23.09 22.64 22.70 2,417,800 -0.21(-0.89%)
Sep 19, 2005 22.88 23.00 22.66 22.91 3,192,400 +0.04(+0.15%)
Sep 16, 2005 22.50 22.90 22.46 22.88 4,768,800 +0.45(+1.98%)
Sep 15, 2005 22.45 22.49 22.33 22.43 1,181,800 +0.06(+0.27%)
Sep 14, 2005 22.50 22.55 22.34 22.37 2,615,400 -0.08(-0.38%)
Sep 13, 2005 22.61 22.65 22.45 22.45 2,795,400 -0.16(-0.71%)
Sep 12, 2005 22.54 22.64 22.40 22.61 2,009,800 +0.08(+0.36%)
Sep 09, 2005 22.28 22.54 22.27 22.54 2,234,800 +0.25(+1.14%)
Sep 08, 2005 22.17 22.29 22.06 22.28 2,254,200 +0.02(+0.09%)
Sep 07, 2005 22.11 22.26 22.07 22.26 2,273,200 +0.19(+0.88%)
Sep 06, 2005 21.94 22.14 21.85 22.07 2,320,000 +0.23(+1.03%)
Sep 02, 2005 21.76 21.93 21.55 21.84 1,658,400 +0.21(+0.99%)
Sep 01, 2005 21.69 21.79 21.53 21.62 2,550,000 +0.01(+0.07%)
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%)
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.