Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.98 25.75 24.98 25.53 665,340 +0.58(+2.33%)
Oct 28, 2005 24.93 25.25 24.80 24.95 690,665 +0.02(+0.08%)
Oct 27, 2005 26.03 26.14 24.92 24.93 849,644 -1.04(-4.00%)
Oct 26, 2005 26.04 26.49 25.89 25.96 529,637 -0.19(-0.73%)
Oct 25, 2005 26.54 26.86 25.99 26.16 529,051 -0.51(-1.90%)
Oct 24, 2005 25.89 26.85 25.89 26.66 422,480 +0.87(+3.39%)
Oct 21, 2005 25.79 26.13 25.61 25.79 322,203 +0.07(+0.27%)
Oct 20, 2005 25.94 26.26 25.48 25.72 464,933 -0.25(-0.95%)
Oct 19, 2005 25.00 25.99 24.82 25.96 463,761 +0.81(+3.23%)
Oct 18, 2005 25.99 25.99 25.15 25.15 543,983 -0.84(-3.23%)
Oct 17, 2005 25.90 26.07 25.46 25.99 329,961 +0.04(+0.16%)
Oct 14, 2005 25.63 26.01 25.38 25.95 408,865 +0.32(+1.25%)
Oct 13, 2005 25.65 25.86 25.22 25.63 421,894 -0.11(-0.42%)
Oct 12, 2005 26.03 26.16 25.48 25.74 578,531 -0.38(-1.44%)
Oct 11, 2005 25.81 26.40 25.81 26.12 874,384 +0.33(+1.30%)
Oct 10, 2005 25.79 26.17 25.21 25.78 362,167 -0.02(-0.08%)
Oct 07, 2005 25.45 26.09 25.45 25.80 364,363 +0.39(+1.53%)
Oct 06, 2005 25.37 26.10 25.08 25.41 698,424 +0.04(+0.16%)
Oct 05, 2005 26.68 26.68 25.37 25.37 680,125 -1.37(-5.13%)
Oct 04, 2005 27.30 27.39 26.74 26.74 531,247 -0.40(-1.46%)
Oct 03, 2005 27.12 27.26 26.92 27.14 472,398 +0.12(+0.45%)
Sep 30, 2005 27.01 27.28 26.61 27.02 621,569 +0.07(+0.25%)
Sep 29, 2005 27.15 27.15 26.74 26.95 584,094 -0.20(-0.73%)
Sep 28, 2005 27.22 27.65 26.89 27.15 385,297 -0.04(-0.15%)
Sep 27, 2005 27.25 27.37 26.57 27.19 838,665 -0.03(-0.13%)
Sep 26, 2005 27.60 27.99 27.14 27.22 477,083 -0.14(-0.50%)
Sep 23, 2005 27.36 27.67 26.78 27.36 741,316 -0.17(-0.62%)
Sep 22, 2005 27.09 27.65 27.04 27.53 665,047 +0.44(+1.64%)
Sep 21, 2005 27.15 27.42 27.01 27.09 498,163 -0.19(-0.70%)
Sep 20, 2005 27.36 27.73 27.27 27.28 459,077 -0.05(-0.20%)
Sep 19, 2005 27.43 27.75 27.29 27.33 434,630 -0.05(-0.20%)
Sep 16, 2005 26.54 27.45 26.50 27.39 899,856 +1.02(+3.86%)
Sep 15, 2005 26.57 26.63 26.29 26.37 353,091 -0.15(-0.57%)
Sep 14, 2005 27.12 27.14 26.46 26.52 524,806 -0.49(-1.82%)
Sep 13, 2005 27.61 27.61 26.94 27.01 337,427 -0.74(-2.66%)
Sep 12, 2005 27.65 27.93 27.45 27.75 320,593 +0.02(+0.07%)
Sep 09, 2005 27.58 27.80 27.22 27.73 310,931 +0.19(+0.69%)
Sep 08, 2005 27.73 27.82 27.37 27.54 197,479 -0.30(-1.08%)
Sep 07, 2005 27.91 28.01 27.53 27.84 281,214 -0.07(-0.24%)
Sep 06, 2005 27.56 28.14 27.56 27.91 404,327 +0.48(+1.77%)
Sep 02, 2005 27.77 27.87 27.38 27.42 201,139 -0.36(-1.28%)
Sep 01, 2005 27.69 27.92 27.39 27.78 360,264 +0.09(+0.32%)
Aug 31, 2005 26.91 27.71 26.74 27.69 690,372 +0.75(+2.79%)
Aug 30, 2005 27.15 27.15 26.70 26.93 269,210 -0.27(-0.98%)
Aug 29, 2005 26.99 27.26 26.83 27.20 408,133 +0.21(+0.78%)
Aug 26, 2005 27.32 27.32 26.71 26.99 388,810 -0.33(-1.23%)
Aug 25, 2005 27.26 27.39 26.98 27.32 519,097 +0.13(+0.48%)
Aug 24, 2005 27.24 27.62 26.94 27.19 545,300 +0.01(+0.03%)
Aug 23, 2005 27.86 27.89 27.16 27.19 605,320 -0.68(-2.45%)
Aug 22, 2005 27.91 28.07 27.66 27.87 544,861 +0.14(+0.49%)
Aug 19, 2005 27.60 27.97 27.56 27.73 404,913 +0.17(+0.62%)
Aug 18, 2005 27.80 27.80 27.47 27.56 563,306 -0.34(-1.22%)
Aug 17, 2005 28.04 28.04 27.45 27.91 559,939 -0.21(-0.75%)
Aug 16, 2005 28.31 28.56 28.08 28.12 828,125 -0.25(-0.87%)
Aug 15, 2005 27.74 28.59 27.73 28.36 914,641 +0.63(+2.27%)
Aug 12, 2005 27.84 28.02 27.46 27.73 999,986 -0.12(-0.44%)
Aug 11, 2005 26.23 27.97 26.23 27.86 5,663,810 +1.73(+6.61%)
Aug 10, 2005 26.33 26.72 25.86 26.13 1,544,702 -0.15(-0.57%)
Aug 09, 2005 25.96 26.36 25.96 26.28 413,550 +0.45(+1.75%)
Aug 08, 2005 26.07 26.37 25.76 25.83 679,393 -0.20(-0.79%)
Aug 05, 2005 25.95 26.11 25.77 26.03 561,111 +0.12(+0.47%)
Aug 04, 2005 25.90 26.09 25.73 25.91 376,953 -0.07(-0.26%)
Aug 03, 2005 25.99 26.04 25.85 25.98 393,934 -0.08(-0.29%)
Aug 02, 2005 26.25 26.55 25.93 26.05 535,053 -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.