Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.17 25.40 24.93 25.30 88,101 +0.48(+1.93%)
Sep 29, 2005 24.22 25.00 24.08 24.82 81,891 +0.42(+1.72%)
Sep 28, 2005 25.14 25.26 23.88 24.40 107,974 -0.75(-2.98%)
Sep 27, 2005 25.28 25.73 25.10 25.15 114,999 -0.40(-1.57%)
Sep 26, 2005 24.88 25.62 24.70 25.55 163,179 +0.80(+3.23%)
Sep 23, 2005 24.75 24.84 24.00 24.75 50,461 +0.59(+2.44%)
Sep 22, 2005 24.16 24.21 23.20 24.16 92,456 +0.43(+1.81%)
Sep 21, 2005 24.90 24.90 23.19 23.73 164,158 -1.29(-5.16%)
Sep 20, 2005 25.25 25.25 24.90 25.02 73,317 -0.23(-0.91%)
Sep 19, 2005 25.12 25.26 24.90 25.25 115,847 -0.02(-0.08%)
Sep 16, 2005 25.57 25.60 25.05 25.27 169,503 -0.12(-0.47%)
Sep 15, 2005 25.69 25.90 25.16 25.39 152,717 -0.31(-1.21%)
Sep 14, 2005 25.94 25.99 25.25 25.70 119,400 +0.20(+0.78%)
Sep 13, 2005 25.81 25.81 25.01 25.50 144,398 -0.18(-0.70%)
Sep 12, 2005 26.00 26.23 25.25 25.68 142,140 -0.11(-0.43%)
Sep 09, 2005 25.40 25.79 25.07 25.79 145,061 +0.40(+1.58%)
Sep 08, 2005 25.60 25.60 25.26 25.39 100,403 -0.21(-0.82%)
Sep 07, 2005 24.81 25.67 24.71 25.60 159,516 +0.80(+3.23%)
Sep 06, 2005 24.82 24.93 24.43 24.80 108,615 +0.27(+1.10%)
Sep 02, 2005 24.68 24.77 24.41 24.53 88,469 +0.15(+0.62%)
Sep 01, 2005 23.96 24.80 23.93 24.38 146,988 +0.31(+1.29%)
Aug 31, 2005 24.11 24.30 23.97 24.07 161,753 -0.02(-0.08%)
Aug 30, 2005 24.54 24.54 24.04 24.09 94,375 -0.33(-1.35%)
Aug 29, 2005 23.80 24.61 23.75 24.42 101,415 +0.50(+2.09%)
Aug 26, 2005 24.45 24.50 23.30 23.92 87,337 -0.57(-2.33%)
Aug 25, 2005 24.65 24.75 24.35 24.49 86,896 -0.11(-0.45%)
Aug 24, 2005 24.65 24.93 24.25 24.60 90,888 -0.05(-0.20%)
Aug 23, 2005 24.55 24.89 24.40 24.65 151,108 +0.11(+0.45%)
Aug 22, 2005 24.10 24.67 24.10 24.54 164,517 +0.36(+1.49%)
Aug 19, 2005 24.30 24.34 24.03 24.18 102,537 -0.03(-0.12%)
Aug 18, 2005 24.09 24.38 24.01 24.21 124,398 -0.07(-0.29%)
Aug 17, 2005 24.41 24.41 23.10 24.28 273,075 -0.03(-0.12%)
Aug 16, 2005 24.80 24.89 24.25 24.31 221,379 -0.49(-1.98%)
Aug 15, 2005 24.70 24.99 24.70 24.80 188,290 +0.03(+0.12%)
Aug 12, 2005 24.90 24.95 24.61 24.77 1,171,898 -1.22(-4.69%)
Aug 11, 2005 27.00 27.00 25.56 25.99 329,692 -1.26(-4.62%)
Aug 10, 2005 27.90 27.90 26.50 27.25 143,697 -0.51(-1.84%)
Aug 09, 2005 27.76 27.95 27.40 27.76 76,603 +0.14(+0.51%)
Aug 08, 2005 26.78 27.87 26.62 27.62 119,700 +0.84(+3.14%)
Aug 05, 2005 28.27 28.41 26.23 26.78 149,203 -1.42(-5.04%)
Aug 04, 2005 29.15 29.34 28.13 28.20 92,131 -1.08(-3.69%)
Aug 03, 2005 29.40 29.89 28.48 29.28 122,125 -0.02(-0.07%)
Aug 02, 2005 29.21 29.76 29.14 29.30 106,008 +0.17(+0.58%)
Aug 01, 2005 28.40 29.33 28.10 29.13 150,750 +1.12(+4.00%)
Jul 29, 2005 28.13 28.43 27.42 28.01 89,535 +0.06(+0.21%)
Jul 28, 2005 26.00 28.94 25.86 27.95 205,426 +2.03(+7.83%)
Jul 27, 2005 25.86 26.01 25.04 25.92 121,753 +0.09(+0.35%)
Jul 26, 2005 26.45 26.45 25.73 25.83 92,295 -0.55(-2.08%)
Jul 25, 2005 26.02 27.10 26.00 26.38 130,285 +0.36(+1.38%)
Jul 22, 2005 26.33 26.44 25.90 26.02 101,141 -0.80(-2.98%)
Jul 21, 2005 26.75 27.69 26.01 26.82 125,091 +0.52(+1.98%)
Jul 20, 2005 26.05 26.72 25.75 26.30 86,214 -0.09(-0.34%)
Jul 19, 2005 27.07 27.21 25.50 26.39 120,421 -0.71(-2.62%)
Jul 18, 2005 27.41 27.41 26.80 27.10 122,656 +0.08(+0.30%)
Jul 15, 2005 28.37 28.37 26.65 27.02 160,563 -1.33(-4.69%)
Jul 14, 2005 27.93 28.44 27.00 28.35 269,995 +2.09(+7.96%)
Jul 13, 2005 26.55 26.80 26.20 26.26 52,970 -0.29(-1.09%)
Jul 12, 2005 27.00 27.00 26.45 26.55 71,560 -0.15(-0.56%)
Jul 11, 2005 25.95 27.36 25.95 26.70 89,559 +0.76(+2.93%)
Jul 08, 2005 25.44 25.95 25.44 25.94 50,866 +0.54(+2.13%)
Jul 07, 2005 25.25 25.90 24.88 25.40 39,008 -0.50(-1.91%)
Jul 06, 2005 25.20 25.96 24.96 25.89 74,250 +0.75(+3.00%)
Jul 05, 2005 25.53 25.53 24.52 25.14 41,600 -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.