Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.80 23.85 23.60 23.75 196,131 -0.10(-0.41%)
Sep 29, 2005 23.50 24.04 23.40 23.85 239,909 +0.32(+1.34%)
Sep 28, 2005 23.47 23.62 23.39 23.54 477,310 +0.07(+0.29%)
Sep 27, 2005 23.20 23.64 23.17 23.47 317,821 +0.24(+1.03%)
Sep 26, 2005 22.92 23.44 22.92 23.23 372,206 +0.31(+1.33%)
Sep 23, 2005 22.92 23.00 22.37 22.92 281,179 +0.32(+1.42%)
Sep 22, 2005 22.37 22.64 22.19 22.60 290,436 +0.26(+1.16%)
Sep 21, 2005 22.82 22.93 22.34 22.34 365,841 -0.50(-2.18%)
Sep 20, 2005 22.87 22.89 22.75 22.84 220,816 +0.03(+0.11%)
Sep 19, 2005 22.58 22.91 22.58 22.82 330,357 +0.16(+0.69%)
Sep 16, 2005 22.85 22.99 22.63 22.66 736,312 -0.11(-0.48%)
Sep 15, 2005 22.40 22.82 22.40 22.77 308,950 +0.39(+1.76%)
Sep 14, 2005 22.49 22.56 22.35 22.37 259,001 -0.04(-0.18%)
Sep 13, 2005 22.61 22.66 22.42 22.42 280,793 -0.21(-0.92%)
Sep 12, 2005 22.71 22.79 22.61 22.62 271,536 -0.17(-0.73%)
Sep 09, 2005 22.68 22.89 22.68 22.79 272,501 +0.11(+0.48%)
Sep 08, 2005 23.02 23.05 22.63 22.68 389,562 -0.38(-1.66%)
Sep 07, 2005 23.23 23.25 22.89 23.06 227,180 -0.21(-0.89%)
Sep 06, 2005 23.33 23.40 23.18 23.27 195,360 -0.05(-0.22%)
Sep 02, 2005 23.35 23.43 23.20 23.32 145,411 -0.01(-0.04%)
Sep 01, 2005 23.47 23.54 23.21 23.33 386,670 -0.13(-0.55%)
Aug 31, 2005 23.49 23.68 23.42 23.46 313,578 -0.08(-0.33%)
Aug 30, 2005 23.62 23.69 23.38 23.54 212,523 -0.08(-0.35%)
Aug 29, 2005 23.15 23.64 23.15 23.62 140,396 +0.25(+1.09%)
Aug 26, 2005 23.74 23.74 23.26 23.37 127,475 -0.37(-1.57%)
Aug 25, 2005 23.49 23.83 23.40 23.74 110,119 +0.31(+1.33%)
Aug 24, 2005 23.41 23.93 23.34 23.43 170,867 -0.02(-0.09%)
Aug 23, 2005 23.43 23.55 23.13 23.45 270,379 +0.03(+0.11%)
Aug 22, 2005 23.31 23.47 23.15 23.43 352,920 +0.20(+0.85%)
Aug 19, 2005 23.28 23.38 23.10 23.23 158,910 -0.06(-0.27%)
Aug 18, 2005 23.52 23.52 23.24 23.29 212,716 -0.29(-1.21%)
Aug 17, 2005 23.73 23.91 23.54 23.58 208,859 -0.16(-0.66%)
Aug 16, 2005 23.88 23.99 23.73 23.73 190,345 -0.20(-0.84%)
Aug 15, 2005 23.70 24.01 23.64 23.94 1,694,020 +0.18(+0.76%)
Aug 12, 2005 24.11 24.15 23.65 23.75 213,102 -0.41(-1.72%)
Aug 11, 2005 23.90 24.22 23.79 24.17 238,173 +0.14(+0.58%)
Aug 10, 2005 24.03 24.36 23.86 24.03 1,645,228 +0.05(+0.19%)
Aug 09, 2005 24.02 24.29 23.94 23.98 207,316 +0.01(+0.04%)
Aug 08, 2005 24.24 24.40 23.85 23.97 502,189 -0.23(-0.94%)
Aug 05, 2005 24.74 24.74 24.03 24.20 263,244 -0.51(-2.06%)
Aug 04, 2005 25.20 25.20 24.70 24.71 206,931 -0.44(-1.75%)
Aug 03, 2005 25.08 25.49 24.95 25.15 246,466 -0.04(-0.14%)
Aug 02, 2005 24.81 25.27 24.81 25.18 149,461 +0.45(+1.80%)
Aug 01, 2005 25.10 25.27 24.67 24.74 300,657 -0.32(-1.26%)
Jul 29, 2005 24.84 25.11 24.84 25.06 313,385 +0.17(+0.67%)
Jul 28, 2005 24.97 25.05 24.86 24.89 280,022 +0.00(+0.00%)
Jul 27, 2005 24.94 24.99 24.78 24.89 218,695 -0.07(-0.29%)
Jul 26, 2005 24.86 25.13 24.82 24.96 165,660 +0.12(+0.48%)
Jul 25, 2005 25.19 25.25 24.72 24.84 180,317 -0.38(-1.50%)
Jul 22, 2005 24.60 25.22 24.56 25.22 242,608 +0.59(+2.40%)
Jul 21, 2005 25.38 25.38 24.62 24.63 217,923 -0.69(-2.74%)
Jul 20, 2005 24.94 25.32 24.84 25.32 264,401 +0.30(+1.20%)
Jul 19, 2005 25.11 25.11 24.81 25.02 183,981 -0.08(-0.33%)
Jul 18, 2005 25.16 25.28 25.05 25.11 197,481 -0.08(-0.33%)
Jul 15, 2005 25.37 25.52 25.16 25.19 182,631 -0.24(-0.96%)
Jul 14, 2005 25.84 25.90 25.22 25.43 418,490 -0.40(-1.57%)
Jul 13, 2005 26.18 26.39 25.46 25.84 758,490 -0.60(-2.27%)
Jul 12, 2005 26.66 26.66 26.38 26.44 238,944 -0.17(-0.62%)
Jul 11, 2005 26.32 26.81 26.25 26.61 212,909 +0.38(+1.44%)
Jul 08, 2005 25.72 26.27 25.70 26.23 205,002 +0.47(+1.81%)
Jul 07, 2005 25.61 25.91 25.54 25.76 373,363 +0.15(+0.59%)
Jul 06, 2005 26.00 26.08 25.60 25.61 315,700 -0.64(-2.45%)
Jul 05, 2005 25.98 26.39 25.97 26.25 191,502 +0.27(+1.06%)
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.