Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 25.74 25.95 25.66 25.71 286,206 -0.09(-0.33%)
Aug 30, 2005 25.88 25.95 25.61 25.79 193,972 -0.09(-0.35%)
Aug 29, 2005 25.37 25.90 25.37 25.88 128,141 +0.28(+1.09%)
Aug 26, 2005 26.01 26.01 25.48 25.61 116,348 -0.41(-1.57%)
Aug 25, 2005 25.74 26.11 25.63 26.01 100,506 +0.34(+1.33%)
Aug 24, 2005 25.65 26.22 25.57 25.67 155,952 -0.02(-0.09%)
Aug 23, 2005 25.67 25.80 25.34 25.70 246,778 +0.03(+0.11%)
Aug 22, 2005 25.54 25.71 25.36 25.67 322,114 +0.22(+0.85%)
Aug 19, 2005 25.51 25.62 25.30 25.45 145,039 -0.07(-0.27%)
Aug 18, 2005 25.76 25.76 25.46 25.52 194,148 -0.31(-1.21%)
Aug 17, 2005 26.00 26.20 25.79 25.83 190,628 -0.17(-0.66%)
Aug 16, 2005 26.16 26.29 26.00 26.00 173,730 -0.22(-0.84%)
Aug 15, 2005 25.96 26.30 25.91 26.22 1,546,150 +0.20(+0.76%)
Aug 12, 2005 26.42 26.46 25.91 26.03 194,500 -0.45(-1.72%)
Aug 11, 2005 26.19 26.53 26.07 26.48 217,383 +0.15(+0.58%)
Aug 10, 2005 26.33 26.68 26.14 26.33 1,501,617 +0.05(+0.19%)
Aug 09, 2005 26.32 26.62 26.23 26.28 189,220 +0.01(+0.04%)
Aug 08, 2005 26.56 26.73 26.13 26.26 458,353 -0.25(-0.94%)
Aug 05, 2005 27.11 27.11 26.33 26.51 240,265 -0.56(-2.06%)
Aug 04, 2005 27.61 27.61 27.07 27.07 188,868 -0.48(-1.75%)
Aug 03, 2005 27.48 27.92 27.34 27.55 224,952 -0.04(-0.14%)
Aug 02, 2005 27.18 27.68 27.18 27.59 136,414 +0.49(+1.80%)
Aug 01, 2005 27.50 27.69 27.03 27.11 274,413 -0.35(-1.26%)
Jul 29, 2005 27.21 27.51 27.21 27.45 286,030 +0.18(+0.67%)
Jul 28, 2005 27.36 27.44 27.24 27.27 255,579 +0.00(+0.00%)
Jul 27, 2005 27.32 27.38 27.15 27.27 199,605 -0.08(-0.29%)
Jul 26, 2005 27.24 27.54 27.19 27.35 151,200 +0.13(+0.48%)
Jul 25, 2005 27.60 27.67 27.08 27.22 164,577 -0.41(-1.50%)
Jul 22, 2005 26.96 27.63 26.91 27.63 221,431 +0.65(+2.40%)
Jul 21, 2005 27.80 27.80 26.98 26.99 198,901 -0.76(-2.74%)
Jul 20, 2005 27.33 27.75 27.21 27.75 241,321 +0.33(+1.20%)
Jul 19, 2005 27.51 27.51 27.18 27.42 167,922 -0.09(-0.33%)
Jul 18, 2005 27.57 27.70 27.44 27.51 180,243 -0.09(-0.33%)
Jul 15, 2005 27.80 27.96 27.57 27.60 166,689 -0.27(-0.96%)
Jul 14, 2005 28.31 28.37 27.63 27.87 381,961 -0.44(-1.57%)
Jul 13, 2005 28.68 28.91 27.89 28.31 692,282 -0.66(-2.27%)
Jul 12, 2005 29.21 29.21 28.90 28.97 218,087 -0.18(-0.62%)
Jul 11, 2005 28.83 29.37 28.76 29.15 194,324 +0.41(+1.44%)
Jul 08, 2005 28.18 28.79 28.16 28.74 187,108 +0.51(+1.81%)
Jul 07, 2005 28.06 28.39 27.98 28.22 340,772 +0.16(+0.59%)
Jul 06, 2005 28.49 28.57 28.05 28.06 288,143 -0.70(-2.45%)
Jul 05, 2005 28.46 28.92 28.46 28.76 174,786 +0.30(+1.06%)
Jul 01, 2005 28.30 28.50 28.28 28.46 90,121 +0.11(+0.40%)
Jun 30, 2005 28.33 28.59 28.30 28.35 170,914 +0.08(+0.28%)
Jun 29, 2005 28.39 28.52 28.04 28.27 179,539 -0.12(-0.44%)
Jun 28, 2005 27.84 28.40 27.84 28.39 270,893 +0.61(+2.21%)
Jun 27, 2005 27.64 28.00 27.38 27.78 464,866 +0.14(+0.51%)
Jun 24, 2005 28.15 28.43 27.62 27.64 2,198,300 -0.60(-2.11%)
Jun 23, 2005 28.05 28.37 27.90 28.24 216,503 +0.15(+0.53%)
Jun 22, 2005 28.01 28.12 27.92 28.09 235,865 +0.11(+0.39%)
Jun 21, 2005 28.38 28.38 27.86 27.98 188,164 -0.39(-1.36%)
Jun 20, 2005 28.26 28.39 27.99 28.37 151,200 +0.15(+0.54%)
Jun 17, 2005 28.39 28.46 28.16 28.21 166,161 -0.16(-0.56%)
Jun 16, 2005 28.50 28.50 28.29 28.37 66,535 -0.11(-0.40%)
Jun 15, 2005 28.38 28.49 28.14 28.49 162,289 +0.15(+0.52%)
Jun 14, 2005 28.09 28.52 28.09 28.34 358,902 +0.22(+0.79%)
Jun 13, 2005 28.37 28.38 28.03 28.12 348,693 -0.26(-0.92%)
Jun 10, 2005 28.24 28.38 28.24 28.38 125,149 +0.06(+0.22%)
Jun 09, 2005 28.23 28.36 28.18 28.32 204,358 +0.09(+0.30%)
Jun 08, 2005 27.87 28.38 27.87 28.23 308,385 +0.36(+1.28%)
Jun 07, 2005 27.67 28.35 27.67 27.87 309,969 +0.19(+0.70%)
Jun 06, 2005 27.64 27.89 27.64 27.68 259,979 +0.03(+0.12%)
Jun 03, 2005 27.68 27.78 27.62 27.64 239,033 -0.04(-0.14%)
Jun 02, 2005 27.39 27.75 27.38 27.68 421,741 +0.15(+0.56%)
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.