Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 29.96 30.04 29.73 29.75 6,020,902 -0.21(-0.70%)
Nov 29, 2005 30.01 30.11 29.95 29.96 6,833,038 -0.04(-0.12%)
Nov 28, 2005 30.21 30.21 29.95 30.00 3,872,736 -0.13(-0.43%)
Nov 25, 2005 30.13 30.16 30.09 30.13 1,436,330 +0.00(+0.00%)
Nov 23, 2005 30.10 30.18 30.04 30.13 7,023,899 +0.03(+0.10%)
Nov 22, 2005 30.11 30.14 29.89 30.10 8,464,125 -0.01(-0.02%)
Nov 21, 2005 30.19 30.19 29.95 30.11 2,989,515 -0.02(-0.08%)
Nov 18, 2005 30.41 30.41 29.88 30.13 4,382,025 +0.02(+0.06%)
Nov 17, 2005 29.73 30.11 29.69 30.11 4,633,261 +0.42(+1.42%)
Nov 16, 2005 29.96 29.97 29.48 29.69 4,527,119 -0.28(-0.93%)
Nov 15, 2005 29.93 30.28 29.84 29.97 5,670,340 +0.06(+0.22%)
Nov 14, 2005 29.73 29.93 29.67 29.90 3,654,609 +0.22(+0.73%)
Nov 11, 2005 29.78 29.78 29.50 29.69 3,653,635 -0.02(-0.05%)
Nov 10, 2005 29.36 29.80 29.19 29.70 3,869,815 +0.29(+0.98%)
Nov 09, 2005 29.27 29.71 29.14 29.41 5,209,741 -0.01(-0.04%)
Nov 08, 2005 29.07 29.50 29.04 29.42 5,549,591 +0.28(+0.95%)
Nov 07, 2005 29.34 29.34 28.99 29.15 4,954,609 +0.02(+0.08%)
Nov 04, 2005 29.36 29.44 28.93 29.12 4,460,901 -0.17(-0.57%)
Nov 03, 2005 29.38 29.52 29.15 29.29 5,592,438 +0.01(+0.03%)
Nov 02, 2005 29.08 29.39 29.04 29.28 8,732,889 +0.19(+0.66%)
Nov 01, 2005 28.62 29.24 28.56 29.09 7,783,450 +0.44(+1.55%)
Oct 31, 2005 28.03 28.68 28.03 28.64 7,995,735 +0.69(+2.46%)
Oct 28, 2005 27.53 27.96 27.53 27.96 9,122,402 +0.60(+2.20%)
Oct 27, 2005 27.93 28.34 27.34 27.36 7,309,218 -0.58(-2.06%)
Oct 26, 2005 28.14 28.49 27.93 27.93 5,783,299 -0.21(-0.74%)
Oct 25, 2005 28.32 28.37 27.91 28.14 5,408,392 -0.18(-0.63%)
Oct 24, 2005 27.88 28.36 27.87 28.32 5,240,902 +0.61(+2.21%)
Oct 21, 2005 27.45 27.89 27.27 27.71 5,188,317 +0.33(+1.19%)
Oct 20, 2005 28.36 28.45 27.36 27.38 5,687,868 -0.95(-3.36%)
Oct 19, 2005 27.69 28.33 27.43 28.33 4,834,834 +0.64(+2.33%)
Oct 18, 2005 28.28 28.30 27.57 27.69 5,465,846 -0.48(-1.71%)
Oct 17, 2005 27.37 28.26 27.35 28.17 9,406,747 +0.97(+3.56%)
Oct 14, 2005 27.25 27.34 27.06 27.20 4,268,092 -0.02(-0.08%)
Oct 13, 2005 27.11 27.37 26.96 27.22 5,820,303 +0.07(+0.27%)
Oct 12, 2005 27.35 27.71 27.06 27.15 4,959,478 -0.20(-0.72%)
Oct 11, 2005 27.60 28.04 27.35 27.35 4,860,152 -0.25(-0.89%)
Oct 10, 2005 28.13 28.13 27.51 27.59 2,680,825 -0.34(-1.22%)
Oct 07, 2005 27.48 27.94 27.35 27.94 3,482,249 +0.44(+1.60%)
Oct 06, 2005 28.13 28.17 27.39 27.50 5,424,947 -0.45(-1.62%)
Oct 05, 2005 28.09 28.35 27.90 27.95 4,692,662 -0.02(-0.07%)
Oct 04, 2005 28.40 28.51 27.96 27.97 6,345,172 -0.54(-1.89%)
Oct 03, 2005 28.47 28.56 28.19 28.51 5,170,789 +0.04(+0.13%)
Sep 30, 2005 28.36 28.47 28.04 28.47 4,681,950 +0.11(+0.38%)
Sep 29, 2005 28.02 28.45 28.00 28.36 3,633,185 +0.31(+1.12%)
Sep 28, 2005 28.04 28.19 27.91 28.05 5,209,741 +0.02(+0.05%)
Sep 27, 2005 27.84 28.08 27.55 28.03 8,815,661 +0.23(+0.84%)
Sep 26, 2005 28.04 28.04 27.59 27.80 6,060,827 -0.06(-0.22%)
Sep 23, 2005 28.07 28.09 27.78 27.86 5,071,463 -0.25(-0.89%)
Sep 22, 2005 28.16 28.16 27.58 28.11 5,599,254 +0.10(+0.37%)
Sep 21, 2005 28.52 28.53 27.89 28.00 6,133,861 -0.51(-1.80%)
Sep 20, 2005 28.54 28.91 28.40 28.52 9,707,646 +0.14(+0.48%)
Sep 19, 2005 28.70 28.70 28.26 28.38 8,114,536 -0.29(-1.01%)
Sep 16, 2005 28.63 28.91 28.28 28.67 26,671,926 +0.05(+0.17%)
Sep 15, 2005 28.34 28.64 28.14 28.62 9,904,350 +0.40(+1.43%)
Sep 14, 2005 28.34 28.36 28.16 28.22 5,882,625 +0.00(+0.00%)
Sep 13, 2005 28.48 28.48 28.18 28.22 6,359,779 -0.41(-1.43%)
Sep 12, 2005 28.86 28.86 28.51 28.63 8,802,028 -0.23(-0.79%)
Sep 09, 2005 27.89 28.95 27.88 28.86 10,553,864 +1.04(+3.75%)
Sep 08, 2005 27.42 27.92 27.33 27.81 7,470,866 +0.40(+1.45%)
Sep 07, 2005 27.30 27.42 27.12 27.42 3,666,294 +0.12(+0.44%)
Sep 06, 2005 27.13 27.35 27.00 27.30 3,447,193 +0.41(+1.51%)
Sep 02, 2005 26.95 27.06 26.86 26.89 2,432,510 -0.06(-0.23%)
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.