Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.46 27.50 27.15 27.32 1,126,087 -0.10(-0.36%)
Oct 28, 2005 27.12 27.45 27.12 27.42 1,045,332 +0.36(+1.34%)
Oct 27, 2005 27.38 27.45 27.04 27.06 557,534 -0.26(-0.94%)
Oct 26, 2005 27.00 27.50 26.84 27.31 852,707 +0.36(+1.35%)
Oct 25, 2005 27.34 27.34 26.76 26.95 1,420,654 -0.35(-1.27%)
Oct 24, 2005 27.14 27.31 26.96 27.30 1,007,921 +0.33(+1.23%)
Oct 21, 2005 26.68 26.97 26.21 26.97 2,973,639 +0.44(+1.65%)
Oct 20, 2005 26.90 26.90 26.39 26.53 1,285,296 -0.37(-1.38%)
Oct 19, 2005 26.64 26.96 26.37 26.90 1,406,731 +0.21(+0.77%)
Oct 18, 2005 26.82 27.02 26.46 26.69 1,941,020 +0.48(+1.83%)
Oct 17, 2005 26.20 26.28 26.05 26.22 723,160 -0.04(-0.16%)
Oct 14, 2005 26.31 26.39 25.99 26.26 551,965 +0.12(+0.47%)
Oct 13, 2005 26.07 26.60 26.03 26.13 856,702 -0.05(-0.19%)
Oct 12, 2005 26.18 26.50 26.13 26.18 894,113 -0.01(-0.03%)
Oct 11, 2005 26.30 26.46 26.05 26.19 701,488 -0.11(-0.41%)
Oct 10, 2005 26.51 26.55 26.13 26.30 1,032,256 +0.50(+1.92%)
Oct 07, 2005 25.70 25.95 25.70 25.80 793,624 +0.15(+0.58%)
Oct 06, 2005 25.82 26.12 25.55 25.65 964,214 -0.18(-0.70%)
Oct 05, 2005 26.36 26.41 25.84 25.84 588,165 -0.52(-1.97%)
Oct 04, 2005 26.80 27.00 26.36 26.36 692,529 -0.44(-1.63%)
Oct 03, 2005 26.84 27.08 26.56 26.79 1,573,688 +0.42(+1.60%)
Sep 30, 2005 26.44 26.61 26.33 26.37 611,169 -0.08(-0.31%)
Sep 29, 2005 26.35 26.62 26.26 26.46 955,739 +0.11(+0.41%)
Sep 28, 2005 26.17 26.42 26.14 26.35 994,603 +0.18(+0.69%)
Sep 27, 2005 26.18 26.30 25.98 26.17 1,037,704 +0.04(+0.16%)
Sep 26, 2005 26.30 26.37 26.00 26.12 597,851 +0.03(+0.13%)
Sep 23, 2005 26.09 26.31 25.69 26.09 589,255 +0.16(+0.60%)
Sep 22, 2005 25.82 25.98 25.52 25.94 892,539 +0.12(+0.48%)
Sep 21, 2005 26.25 26.30 25.74 25.81 877,527 -0.62(-2.34%)
Sep 20, 2005 26.73 26.84 26.31 26.43 980,558 -0.19(-0.71%)
Sep 19, 2005 26.88 26.88 26.57 26.62 982,738 -0.31(-1.13%)
Sep 16, 2005 27.05 27.45 26.87 26.93 4,109,412 -0.01(-0.03%)
Sep 15, 2005 27.00 27.09 26.88 26.93 531,746 +0.03(+0.12%)
Sep 14, 2005 27.13 27.23 26.90 26.90 644,948 -0.31(-1.15%)
Sep 13, 2005 27.33 27.49 27.12 27.22 796,166 -0.14(-0.51%)
Sep 12, 2005 27.41 27.51 27.22 27.36 705,000 -0.15(-0.54%)
Sep 09, 2005 27.26 27.53 27.16 27.50 712,627 +0.24(+0.88%)
Sep 08, 2005 27.71 27.71 27.19 27.26 1,014,459 -0.50(-1.81%)
Sep 07, 2005 27.84 27.97 27.66 27.77 1,464,240 -0.05(-0.18%)
Sep 06, 2005 27.71 27.91 27.55 27.82 1,078,869 +0.46(+1.69%)
Sep 02, 2005 27.44 27.47 27.17 27.36 689,502 +0.10(+0.36%)
Sep 01, 2005 27.23 27.52 27.15 27.26 995,692 +0.00(+0.00%)
Aug 31, 2005 26.60 27.26 26.51 27.26 1,411,089 +0.74(+2.80%)
Aug 30, 2005 26.27 26.55 26.22 26.51 879,100 +0.09(+0.34%)
Aug 29, 2005 26.14 26.56 26.05 26.42 440,095 +0.20(+0.76%)
Aug 26, 2005 26.50 26.54 26.16 26.22 572,063 -0.33(-1.24%)
Aug 25, 2005 26.51 26.65 26.45 26.55 665,167 +0.19(+0.72%)
Aug 24, 2005 26.28 26.68 26.27 26.36 813,359 +0.13(+0.50%)
Aug 23, 2005 26.57 26.62 26.23 26.23 683,570 -0.30(-1.12%)
Aug 22, 2005 26.62 26.89 26.46 26.53 491,913 +0.02(+0.09%)
Aug 19, 2005 26.62 26.68 26.39 26.50 457,529 +0.08(+0.31%)
Aug 18, 2005 26.62 26.70 26.39 26.42 457,408 -0.35(-1.30%)
Aug 17, 2005 26.64 26.78 26.54 26.77 396,872 +0.12(+0.46%)
Aug 16, 2005 27.11 27.19 26.65 26.65 497,120 -0.46(-1.71%)
Aug 15, 2005 27.22 27.22 26.89 27.11 570,489 -0.15(-0.55%)
Aug 12, 2005 27.55 27.60 27.11 27.26 546,638 -0.46(-1.67%)
Aug 11, 2005 27.75 27.86 27.45 27.72 409,464 +0.14(+0.51%)
Aug 10, 2005 27.46 27.91 27.45 27.58 835,515 +0.25(+0.91%)
Aug 09, 2005 27.60 27.61 27.24 27.33 643,374 -0.19(-0.69%)
Aug 08, 2005 27.50 27.68 27.37 27.52 702,699 +0.14(+0.51%)
Aug 05, 2005 27.42 27.55 27.17 27.38 1,011,069 -0.12(-0.45%)
Aug 04, 2005 27.83 27.93 27.50 27.50 960,097 -0.35(-1.25%)
Aug 03, 2005 27.88 28.05 27.81 27.85 622,308 -0.06(-0.21%)
Aug 02, 2005 27.91 28.15 27.75 27.91 805,368 +0.08(+0.30%)
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.