Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.09 26.44 25.97 26.39 21,726,706 +0.30(+1.14%)
Aug 30, 2005 25.99 26.11 25.80 26.09 18,209,452 +0.12(+0.47%)
Aug 29, 2005 25.94 26.07 25.77 25.97 10,054,503 +0.03(+0.13%)
Aug 26, 2005 26.01 26.16 25.89 25.93 15,587,587 -0.16(-0.62%)
Aug 25, 2005 25.94 26.24 25.78 26.09 20,017,108 +0.11(+0.43%)
Aug 24, 2005 26.05 26.21 25.96 25.98 20,894,814 -0.03(-0.13%)
Aug 23, 2005 26.03 26.14 26.00 26.02 14,292,461 +0.01(+0.03%)
Aug 22, 2005 26.12 26.18 25.94 26.01 19,566,468 -0.11(-0.41%)
Aug 19, 2005 26.27 26.28 25.97 26.12 31,683,686 -0.16(-0.60%)
Aug 18, 2005 25.33 26.55 25.18 26.27 75,268,912 +0.94(+3.73%)
Aug 17, 2005 25.15 25.38 25.04 25.33 15,639,295 +0.18(+0.73%)
Aug 16, 2005 25.08 25.23 24.99 25.15 22,118,674 +0.13(+0.52%)
Aug 15, 2005 24.88 25.06 24.85 25.01 6,366,583 +0.07(+0.27%)
Aug 12, 2005 25.06 25.14 24.84 24.95 7,661,441 -0.23(-0.92%)
Aug 11, 2005 24.98 25.19 24.90 25.18 9,742,644 +0.20(+0.79%)
Aug 10, 2005 24.84 25.15 24.84 24.98 12,630,554 +0.20(+0.80%)
Aug 09, 2005 24.81 24.90 24.65 24.78 11,640,053 +0.09(+0.38%)
Aug 08, 2005 24.78 24.91 24.69 24.69 10,817,539 -0.07(-0.27%)
Aug 05, 2005 25.01 25.21 24.72 24.76 11,915,475 -0.46(-1.81%)
Aug 04, 2005 25.12 25.35 25.06 25.21 11,653,181 +0.02(+0.07%)
Aug 03, 2005 24.86 25.21 24.78 25.19 13,391,446 +0.21(+0.82%)
Aug 02, 2005 24.79 25.08 24.78 24.99 9,846,865 +0.20(+0.80%)
Aug 01, 2005 25.06 25.16 24.76 24.79 14,447,051 -0.20(-0.81%)
Jul 29, 2005 25.06 25.48 24.99 24.99 15,077,467 -0.06(-0.22%)
Jul 28, 2005 24.86 25.06 24.84 25.05 13,967,742 +0.21(+0.84%)
Jul 27, 2005 25.01 25.01 24.72 24.84 10,927,922 +0.06(+0.24%)
Jul 26, 2005 24.85 25.01 24.72 24.78 12,102,215 +0.06(+0.23%)
Jul 25, 2005 24.78 24.82 24.66 24.72 8,246,846 -0.10(-0.42%)
Jul 22, 2005 24.56 24.84 24.53 24.83 11,310,512 +0.27(+1.09%)
Jul 21, 2005 24.73 24.78 24.49 24.56 11,322,568 -0.17(-0.69%)
Jul 20, 2005 24.15 24.76 24.15 24.73 17,714,872 +0.37(+1.53%)
Jul 19, 2005 24.65 24.78 24.36 24.36 17,386,670 -0.24(-0.99%)
Jul 18, 2005 24.90 25.01 24.57 24.60 14,113,223 -0.28(-1.11%)
Jul 15, 2005 24.87 24.91 24.75 24.88 9,383,363 +0.01(+0.03%)
Jul 14, 2005 24.78 25.01 24.63 24.87 17,417,480 +0.30(+1.22%)
Jul 13, 2005 24.44 24.67 24.38 24.57 17,312,188 +0.28(+1.17%)
Jul 12, 2005 24.63 24.63 24.29 24.29 22,047,674 -0.28(-1.15%)
Jul 11, 2005 24.38 24.67 24.11 24.57 16,670,252 +0.36(+1.48%)
Jul 08, 2005 23.93 24.26 23.93 24.21 17,050,162 +0.25(+1.04%)
Jul 07, 2005 23.96 24.11 23.74 23.96 20,196,882 -0.16(-0.65%)
Jul 06, 2005 24.24 24.35 24.07 24.12 13,661,778 -0.16(-0.66%)
Jul 05, 2005 24.26 24.32 24.10 24.28 16,359,196 +0.01(+0.03%)
Jul 01, 2005 24.32 24.39 24.18 24.27 12,148,565 +0.14(+0.57%)
Jun 30, 2005 24.45 24.48 24.11 24.13 16,486,994 -0.16(-0.68%)
Jun 29, 2005 24.37 24.38 24.16 24.30 16,205,142 -0.03(-0.14%)
Jun 28, 2005 24.37 24.40 24.24 24.33 16,329,993 +0.08(+0.34%)
Jun 27, 2005 24.32 24.46 24.23 24.25 15,122,478 -0.07(-0.28%)
Jun 24, 2005 24.71 24.84 24.32 24.32 24,125,930 -0.39(-1.59%)
Jun 23, 2005 25.14 25.15 24.68 24.71 13,808,062 -0.40(-1.58%)
Jun 22, 2005 25.10 25.21 24.97 25.10 14,219,319 +0.12(+0.48%)
Jun 21, 2005 24.99 25.06 24.78 24.99 12,787,823 +0.03(+0.13%)
Jun 20, 2005 24.91 25.04 24.78 24.95 10,450,220 -0.07(-0.28%)
Jun 17, 2005 25.18 25.18 24.87 25.02 22,513,588 +0.16(+0.63%)
Jun 16, 2005 24.76 24.99 24.60 24.87 14,676,927 +0.05(+0.21%)
Jun 15, 2005 25.01 25.05 24.67 24.81 17,834,632 -0.18(-0.70%)
Jun 14, 2005 25.03 25.27 24.91 24.99 26,912,298 -0.51(-2.01%)
Jun 13, 2005 25.64 25.67 25.34 25.50 19,429,560 -0.32(-1.24%)
Jun 10, 2005 25.92 26.00 25.66 25.82 21,159,520 -0.03(-0.10%)
Jun 09, 2005 25.75 26.01 25.67 25.85 29,730,280 +0.19(+0.73%)
Jun 08, 2005 25.56 25.77 25.38 25.66 23,453,182 +0.36(+1.43%)
Jun 07, 2005 25.10 25.43 25.07 25.30 17,801,142 +0.23(+0.91%)
Jun 06, 2005 25.11 25.15 24.98 25.07 8,002,771 -0.03(-0.10%)
Jun 03, 2005 25.32 25.34 24.96 25.10 10,880,500 -0.14(-0.56%)
Jun 02, 2005 25.03 25.29 24.91 25.24 11,141,990 +0.21(+0.85%)
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.