Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.18 28.40 27.18 28.05 8,962,611 +1.03(+3.80%)
Oct 28, 2005 27.03 27.41 26.65 27.03 7,626,273 +0.15(+0.54%)
Oct 27, 2005 27.57 27.57 26.81 26.88 5,899,448 -0.82(-2.95%)
Oct 26, 2005 28.06 28.29 27.57 27.70 5,181,107 -0.53(-1.89%)
Oct 25, 2005 28.74 28.77 27.94 28.23 5,531,521 -0.51(-1.79%)
Oct 24, 2005 27.89 28.80 27.89 28.74 6,578,818 +0.86(+3.07%)
Oct 21, 2005 28.40 28.42 27.62 27.89 7,235,785 +0.08(+0.27%)
Oct 20, 2005 27.20 28.27 27.18 27.81 11,266,412 +0.62(+2.28%)
Oct 19, 2005 26.65 27.20 26.37 27.19 7,160,369 +0.47(+1.76%)
Oct 18, 2005 27.31 27.48 26.70 26.72 5,895,188 -0.58(-2.14%)
Oct 17, 2005 27.38 27.56 27.03 27.31 6,620,944 -0.13(-0.49%)
Oct 14, 2005 26.73 27.53 26.73 27.44 7,588,092 +0.97(+3.66%)
Oct 13, 2005 25.89 26.50 25.85 26.47 6,376,869 +0.48(+1.85%)
Oct 12, 2005 26.78 26.94 25.77 25.99 11,174,272 -0.79(-2.96%)
Oct 11, 2005 26.42 27.01 26.41 26.78 4,353,114 +0.25(+0.93%)
Oct 10, 2005 26.90 27.05 26.51 26.53 4,775,631 -0.46(-1.71%)
Oct 07, 2005 26.86 27.25 26.70 26.99 5,784,273 +0.13(+0.50%)
Oct 06, 2005 26.30 26.97 26.15 26.86 11,531,944 +0.92(+3.54%)
Oct 05, 2005 26.44 26.53 25.94 25.94 5,635,020 -0.58(-2.18%)
Oct 04, 2005 27.04 27.32 26.52 26.52 4,464,818 -0.51(-1.90%)
Oct 03, 2005 27.38 27.43 26.84 27.03 6,067,003 -0.56(-2.02%)
Sep 30, 2005 27.51 27.92 27.41 27.59 4,852,466 +0.26(+0.95%)
Sep 29, 2005 27.25 27.37 26.62 27.33 5,779,698 -0.01(-0.02%)
Sep 28, 2005 27.75 27.93 27.15 27.34 7,317,511 -0.41(-1.46%)
Sep 27, 2005 27.86 27.93 27.37 27.74 6,618,577 +0.07(+0.25%)
Sep 26, 2005 27.57 27.89 27.25 27.67 11,019,813 +0.47(+1.72%)
Sep 23, 2005 27.31 27.86 26.75 27.20 10,593,037 +0.46(+1.71%)
Sep 22, 2005 26.75 26.93 25.78 26.75 9,612,004 +0.76(+2.93%)
Sep 21, 2005 26.31 26.36 25.61 25.99 12,228,354 -0.32(-1.23%)
Sep 20, 2005 27.31 27.38 26.20 26.31 13,606,659 -0.46(-1.73%)
Sep 19, 2005 28.00 28.12 26.58 26.77 13,591,828 -1.22(-4.37%)
Sep 16, 2005 28.08 28.33 27.98 28.00 11,933,476 -0.08(-0.29%)
Sep 15, 2005 28.51 28.68 27.95 28.08 7,919,258 -0.36(-1.25%)
Sep 14, 2005 28.72 28.88 28.36 28.43 18,667,700 +0.04(+0.16%)
Sep 13, 2005 29.42 29.75 28.31 28.39 46,035,480 -3.53(-11.06%)
Sep 12, 2005 30.88 32.11 30.43 31.92 12,872,383 +1.00(+3.22%)
Sep 09, 2005 30.74 30.98 30.44 30.92 6,871,014 +0.61(+2.03%)
Sep 08, 2005 30.20 30.84 30.07 30.31 6,919,292 +0.04(+0.13%)
Sep 07, 2005 29.97 30.70 29.93 30.27 6,523,913 +0.35(+1.17%)
Sep 06, 2005 29.38 30.06 29.37 29.92 5,501,071 +0.69(+2.36%)
Sep 02, 2005 29.80 29.95 29.17 29.23 3,951,582 -0.55(-1.83%)
Sep 01, 2005 30.11 30.21 29.00 29.78 7,728,037 -0.43(-1.43%)
Aug 31, 2005 29.60 30.25 29.49 30.21 8,708,281 +0.58(+1.95%)
Aug 30, 2005 29.28 29.68 28.88 29.63 8,622,925 +0.25(+0.86%)
Aug 29, 2005 29.15 29.59 28.57 29.38 8,309,430 +0.22(+0.74%)
Aug 26, 2005 29.64 29.76 28.88 29.16 5,055,678 -0.47(-1.58%)
Aug 25, 2005 28.90 29.73 28.90 29.63 8,630,183 +0.83(+2.88%)
Aug 24, 2005 29.78 29.81 28.71 28.80 10,932,880 -0.97(-3.26%)
Aug 23, 2005 30.07 30.22 29.57 29.77 7,227,738 -0.30(-1.01%)
Aug 22, 2005 30.28 30.53 29.78 30.07 6,769,723 -0.13(-0.42%)
Aug 19, 2005 30.94 30.95 30.16 30.20 7,791,146 -0.67(-2.16%)
Aug 18, 2005 30.96 31.01 30.49 30.87 5,977,861 -0.25(-0.79%)
Aug 17, 2005 31.06 31.52 31.06 31.11 4,807,343 -0.01(-0.02%)
Aug 16, 2005 31.94 31.98 31.08 31.12 6,504,192 -0.92(-2.87%)
Aug 15, 2005 31.45 32.24 31.22 32.04 6,652,656 +0.60(+1.89%)
Aug 12, 2005 30.79 31.53 30.33 31.44 6,444,869 +0.59(+1.91%)
Aug 11, 2005 31.20 31.41 30.63 30.85 8,080,659 -0.35(-1.12%)
Aug 10, 2005 31.75 32.07 31.10 31.20 5,678,881 -0.36(-1.14%)
Aug 09, 2005 31.37 31.93 31.37 31.56 6,436,980 +0.31(+0.99%)
Aug 08, 2005 32.17 32.51 31.18 31.25 5,752,245 -0.69(-2.16%)
Aug 05, 2005 32.47 32.64 31.81 31.94 4,666,136 -0.53(-1.62%)
Aug 04, 2005 32.88 32.88 32.20 32.47 5,046,527 +10.55(+48.12%)
Aug 03, 2005 21.74 22.00 21.73 21.92 3,836,487 +0.18(+0.82%)
Aug 02, 2005 21.88 21.92 21.70 21.74 5,440,328 -0.14(-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.