Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.53 27.57 27.21 27.38 1,123,552 -0.10(-0.36%)
Oct 28, 2005 27.18 27.52 27.18 27.48 1,042,979 +0.36(+1.34%)
Oct 27, 2005 27.44 27.52 27.10 27.12 556,279 -0.26(-0.94%)
Oct 26, 2005 27.06 27.56 26.90 27.38 850,787 +0.36(+1.35%)
Oct 25, 2005 27.40 27.40 26.82 27.01 1,417,456 -0.35(-1.27%)
Oct 24, 2005 27.20 27.38 27.02 27.36 1,005,652 +0.33(+1.23%)
Oct 21, 2005 26.74 27.03 26.27 27.03 2,966,945 +0.44(+1.65%)
Oct 20, 2005 26.96 26.96 26.45 26.59 1,282,402 -0.37(-1.38%)
Oct 19, 2005 26.70 27.02 26.43 26.96 1,403,564 +0.21(+0.77%)
Oct 18, 2005 26.88 27.08 26.52 26.76 1,936,650 +0.48(+1.83%)
Oct 17, 2005 26.26 26.34 26.11 26.27 721,532 -0.04(-0.16%)
Oct 14, 2005 26.37 26.45 26.05 26.32 550,722 +0.12(+0.47%)
Oct 13, 2005 26.13 26.66 26.08 26.19 854,774 -0.05(-0.19%)
Oct 12, 2005 26.24 26.56 26.19 26.24 892,101 -0.01(-0.03%)
Oct 11, 2005 26.36 26.52 26.11 26.25 699,909 -0.11(-0.41%)
Oct 10, 2005 26.57 26.61 26.19 26.36 1,029,932 +0.50(+1.92%)
Oct 07, 2005 25.76 26.01 25.76 25.86 791,837 +0.15(+0.58%)
Oct 06, 2005 25.88 26.18 25.60 25.71 962,043 -0.18(-0.70%)
Oct 05, 2005 26.42 26.47 25.89 25.89 586,841 -0.52(-1.97%)
Oct 04, 2005 26.86 27.06 26.42 26.42 690,970 -0.44(-1.63%)
Oct 03, 2005 26.90 27.14 26.62 26.85 1,570,146 +0.42(+1.60%)
Sep 30, 2005 26.50 26.67 26.39 26.43 609,793 -0.08(-0.31%)
Sep 29, 2005 26.41 26.68 26.32 26.52 953,587 +0.11(+0.41%)
Sep 28, 2005 26.23 26.48 26.20 26.41 992,364 +0.18(+0.69%)
Sep 27, 2005 26.24 26.36 26.04 26.23 1,035,368 +0.04(+0.16%)
Sep 26, 2005 26.36 26.43 26.06 26.18 596,505 +0.03(+0.13%)
Sep 23, 2005 26.15 26.37 25.75 26.15 587,929 +0.16(+0.61%)
Sep 22, 2005 25.88 26.04 25.58 25.99 890,530 +0.12(+0.48%)
Sep 21, 2005 26.31 26.36 25.79 25.87 875,551 -0.62(-2.34%)
Sep 20, 2005 26.79 26.90 26.37 26.49 978,351 -0.19(-0.71%)
Sep 19, 2005 26.95 26.95 26.63 26.68 980,525 -0.31(-1.13%)
Sep 16, 2005 27.11 27.52 26.93 26.99 4,100,161 -0.01(-0.03%)
Sep 15, 2005 27.06 27.15 26.95 27.00 530,549 +0.03(+0.12%)
Sep 14, 2005 27.19 27.29 26.96 26.96 643,496 -0.31(-1.15%)
Sep 13, 2005 27.39 27.55 27.19 27.28 794,374 -0.14(-0.51%)
Sep 12, 2005 27.47 27.57 27.29 27.42 703,412 -0.15(-0.54%)
Sep 09, 2005 27.32 27.59 27.22 27.57 711,023 +0.24(+0.88%)
Sep 08, 2005 27.77 27.77 27.25 27.33 1,012,175 -0.50(-1.81%)
Sep 07, 2005 27.91 28.03 27.72 27.83 1,460,943 -0.05(-0.18%)
Sep 06, 2005 27.77 27.97 27.61 27.88 1,076,440 +0.46(+1.69%)
Sep 02, 2005 27.50 27.53 27.23 27.42 687,950 +0.10(+0.36%)
Sep 01, 2005 27.29 27.58 27.21 27.32 993,451 +0.00(+0.00%)
Aug 31, 2005 26.66 27.33 26.57 27.32 1,407,912 +0.75(+2.80%)
Aug 30, 2005 26.32 26.61 26.27 26.57 877,121 +0.09(+0.34%)
Aug 29, 2005 26.20 26.62 26.11 26.48 439,104 +0.20(+0.76%)
Aug 26, 2005 26.56 26.60 26.22 26.28 570,775 -0.33(-1.24%)
Aug 25, 2005 26.57 26.71 26.51 26.61 663,670 +0.19(+0.72%)
Aug 24, 2005 26.34 26.74 26.33 26.42 811,528 +0.13(+0.50%)
Aug 23, 2005 26.63 26.68 26.29 26.29 682,031 -0.30(-1.12%)
Aug 22, 2005 26.68 26.95 26.52 26.59 490,806 +0.02(+0.09%)
Aug 19, 2005 26.68 26.74 26.45 26.56 456,499 +0.08(+0.31%)
Aug 18, 2005 26.68 26.76 26.45 26.48 456,378 -0.35(-1.30%)
Aug 17, 2005 26.70 26.84 26.60 26.83 395,979 +0.12(+0.47%)
Aug 16, 2005 27.17 27.25 26.71 26.71 496,000 -0.46(-1.71%)
Aug 15, 2005 27.28 27.29 26.95 27.17 569,205 -0.15(-0.55%)
Aug 12, 2005 27.61 27.66 27.17 27.32 545,407 -0.46(-1.67%)
Aug 11, 2005 27.81 27.92 27.51 27.78 408,542 +0.14(+0.51%)
Aug 10, 2005 27.53 27.97 27.51 27.64 833,634 +0.25(+0.91%)
Aug 09, 2005 27.67 27.67 27.30 27.39 641,926 -0.19(-0.69%)
Aug 08, 2005 27.57 27.74 27.43 27.58 701,117 +0.14(+0.51%)
Aug 05, 2005 27.48 27.61 27.24 27.44 1,008,792 -0.12(-0.45%)
Aug 04, 2005 27.90 28.00 27.56 27.57 957,936 -0.35(-1.25%)
Aug 03, 2005 27.95 28.11 27.87 27.91 620,907 -0.06(-0.21%)
Aug 02, 2005 27.97 28.21 27.81 27.97 803,555 +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.