Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.99 25.77 24.99 25.54 664,994 +0.58(+2.33%)
Oct 28, 2005 24.95 25.27 24.81 24.96 690,307 +0.02(+0.08%)
Oct 27, 2005 26.04 26.16 24.93 24.94 849,203 -1.04(-4.00%)
Oct 26, 2005 26.05 26.50 25.90 25.98 529,362 -0.19(-0.73%)
Oct 25, 2005 26.55 26.87 26.00 26.17 528,776 -0.51(-1.90%)
Oct 24, 2005 25.90 26.87 25.90 26.68 422,260 +0.87(+3.39%)
Oct 21, 2005 25.80 26.14 25.62 25.80 322,036 +0.07(+0.27%)
Oct 20, 2005 25.95 26.27 25.49 25.73 464,691 -0.25(-0.95%)
Oct 19, 2005 25.01 26.00 24.83 25.98 463,521 +0.81(+3.23%)
Oct 18, 2005 26.01 26.01 25.17 25.17 543,700 -0.84(-3.23%)
Oct 17, 2005 25.92 26.09 25.47 26.01 329,790 +0.04(+0.16%)
Oct 14, 2005 25.64 26.03 25.40 25.96 408,653 +0.32(+1.25%)
Oct 13, 2005 25.66 25.88 25.23 25.64 421,675 -0.11(-0.42%)
Oct 12, 2005 26.04 26.18 25.49 25.75 578,230 -0.38(-1.44%)
Oct 11, 2005 25.83 26.42 25.83 26.13 873,930 +0.33(+1.30%)
Oct 10, 2005 25.80 26.18 25.22 25.79 361,979 -0.02(-0.08%)
Oct 07, 2005 25.47 26.11 25.47 25.81 364,174 +0.39(+1.53%)
Oct 06, 2005 25.38 26.12 25.10 25.42 698,061 +0.04(+0.16%)
Oct 05, 2005 26.69 26.70 25.38 25.38 679,772 -1.37(-5.13%)
Oct 04, 2005 27.32 27.41 26.75 26.76 530,971 -0.40(-1.46%)
Oct 03, 2005 27.13 27.28 26.94 27.15 472,153 +0.12(+0.46%)
Sep 30, 2005 27.02 27.30 26.62 27.03 621,247 +0.07(+0.25%)
Sep 29, 2005 27.17 27.17 26.75 26.96 583,790 -0.20(-0.73%)
Sep 28, 2005 27.24 27.66 26.90 27.16 385,097 -0.04(-0.15%)
Sep 27, 2005 27.26 27.38 26.59 27.20 838,230 -0.03(-0.13%)
Sep 26, 2005 27.61 28.00 27.15 27.24 476,835 -0.14(-0.50%)
Sep 23, 2005 27.37 27.68 26.80 27.37 740,931 -0.17(-0.62%)
Sep 22, 2005 27.10 27.67 27.06 27.54 664,702 +0.44(+1.64%)
Sep 21, 2005 27.17 27.43 27.02 27.10 497,904 -0.19(-0.70%)
Sep 20, 2005 27.37 27.74 27.28 27.29 458,839 -0.05(-0.20%)
Sep 19, 2005 27.44 27.77 27.30 27.35 434,404 -0.05(-0.20%)
Sep 16, 2005 26.55 27.46 26.51 27.40 899,389 +1.02(+3.86%)
Sep 15, 2005 26.59 26.64 26.31 26.38 352,908 -0.15(-0.57%)
Sep 14, 2005 27.13 27.15 26.47 26.53 524,533 -0.49(-1.82%)
Sep 13, 2005 27.63 27.63 26.96 27.02 337,252 -0.74(-2.66%)
Sep 12, 2005 27.67 27.94 27.46 27.76 320,426 +0.02(+0.07%)
Sep 09, 2005 27.60 27.82 27.24 27.74 310,769 +0.19(+0.69%)
Sep 08, 2005 27.75 27.84 27.39 27.55 197,376 -0.30(-1.08%)
Sep 07, 2005 27.92 28.02 27.54 27.85 281,068 -0.07(-0.24%)
Sep 06, 2005 27.58 28.15 27.58 27.92 404,117 +0.49(+1.77%)
Sep 02, 2005 27.78 27.89 27.39 27.43 201,034 -0.36(-1.28%)
Sep 01, 2005 27.70 27.93 27.41 27.79 360,077 +0.09(+0.32%)
Aug 31, 2005 26.93 27.72 26.76 27.70 690,014 +0.75(+2.79%)
Aug 30, 2005 27.16 27.16 26.72 26.95 269,070 -0.27(-0.98%)
Aug 29, 2005 27.00 27.28 26.85 27.22 407,922 +0.21(+0.78%)
Aug 26, 2005 27.34 27.34 26.72 27.00 388,608 -0.33(-1.23%)
Aug 25, 2005 27.28 27.40 27.00 27.34 518,827 +0.13(+0.48%)
Aug 24, 2005 27.26 27.63 26.96 27.21 545,017 +0.01(+0.02%)
Aug 23, 2005 27.88 27.91 27.17 27.20 605,006 -0.68(-2.45%)
Aug 22, 2005 27.92 28.08 27.67 27.89 544,578 +0.14(+0.49%)
Aug 19, 2005 27.61 27.99 27.58 27.75 404,703 +0.17(+0.62%)
Aug 18, 2005 27.82 27.82 27.48 27.58 563,014 -0.34(-1.22%)
Aug 17, 2005 28.06 28.06 27.46 27.92 559,649 -0.21(-0.75%)
Aug 16, 2005 28.33 28.58 28.09 28.13 827,695 -0.25(-0.87%)
Aug 15, 2005 27.76 28.60 27.75 28.38 914,166 +0.63(+2.27%)
Aug 12, 2005 27.85 28.04 27.48 27.75 999,467 -0.12(-0.44%)
Aug 11, 2005 26.25 27.99 26.25 27.87 5,660,869 +1.73(+6.61%)
Aug 10, 2005 26.35 26.74 25.88 26.14 1,543,899 -0.15(-0.57%)
Aug 09, 2005 25.97 26.37 25.97 26.29 413,335 +0.45(+1.75%)
Aug 08, 2005 26.08 26.39 25.77 25.84 679,040 -0.21(-0.79%)
Aug 05, 2005 25.96 26.12 25.79 26.05 560,819 +0.12(+0.47%)
Aug 04, 2005 25.92 26.11 25.74 25.92 376,757 -0.07(-0.26%)
Aug 03, 2005 26.01 26.05 25.86 25.99 393,729 -0.08(-0.29%)
Aug 02, 2005 26.27 26.56 25.94 26.07 534,775 -0.16(-0.63%)
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.