Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 25.90 26.03 25.46 25.48 6,245,253 -0.17(-0.65%)
Nov 29, 2005 25.61 25.73 25.45 25.65 4,567,214 +0.25(+0.99%)
Nov 28, 2005 25.78 25.94 25.38 25.40 4,318,419 -0.35(-1.35%)
Nov 25, 2005 25.91 26.03 25.75 25.75 1,377,907 -0.03(-0.11%)
Nov 23, 2005 25.68 25.94 25.66 25.77 3,898,838 +0.01(+0.05%)
Nov 22, 2005 25.45 25.90 25.37 25.76 6,557,000 +0.20(+0.79%)
Nov 21, 2005 25.43 25.64 25.29 25.56 4,485,908 +0.19(+0.74%)
Nov 18, 2005 25.79 25.79 25.24 25.37 8,677,421 -0.03(-0.14%)
Nov 17, 2005 25.66 25.80 25.39 25.40 6,417,904 -0.18(-0.71%)
Nov 16, 2005 25.61 25.69 25.50 25.59 5,356,475 +0.10(+0.38%)
Nov 15, 2005 25.47 25.78 25.40 25.49 5,403,939 -0.03(-0.11%)
Nov 14, 2005 25.22 25.52 25.14 25.52 4,305,800 +0.23(+0.91%)
Nov 11, 2005 25.06 25.35 24.93 25.29 4,901,331 +0.22(+0.89%)
Nov 10, 2005 24.99 25.10 24.74 25.06 7,015,585 +0.13(+0.53%)
Nov 09, 2005 24.83 25.13 24.80 24.93 4,428,692 -0.01(-0.06%)
Nov 08, 2005 24.93 25.06 24.75 24.94 5,563,398 -0.09(-0.36%)
Nov 07, 2005 25.04 25.14 24.83 25.04 4,688,959 +0.00(+0.00%)
Nov 04, 2005 24.97 25.15 24.83 25.04 7,488,654 +0.33(+1.33%)
Nov 03, 2005 24.33 24.79 24.31 24.71 8,320,647 +0.38(+1.55%)
Nov 02, 2005 24.02 24.40 23.93 24.33 4,993,966 +0.26(+1.07%)
Nov 01, 2005 23.93 24.24 23.54 24.07 6,990,347 +0.22(+0.94%)
Oct 31, 2005 23.65 24.02 23.54 23.85 6,123,222 +0.42(+1.79%)
Oct 28, 2005 23.30 23.51 23.04 23.43 6,110,029 +0.13(+0.57%)
Oct 27, 2005 23.49 23.51 23.28 23.30 4,671,321 -0.28(-1.18%)
Oct 26, 2005 23.52 23.95 23.37 23.58 5,561,390 +0.06(+0.27%)
Oct 25, 2005 24.15 24.16 23.42 23.52 8,484,551 -0.13(-0.56%)
Oct 24, 2005 23.26 23.68 23.05 23.65 7,625,742 +0.49(+2.11%)
Oct 21, 2005 23.26 23.35 22.79 23.16 10,995,587 -0.10(-0.45%)
Oct 20, 2005 23.68 23.86 23.08 23.26 12,075,801 -0.48(-2.03%)
Oct 19, 2005 24.44 25.56 23.01 23.75 17,924,560 -1.31(-5.23%)
Oct 18, 2005 25.17 25.32 24.80 25.06 6,271,782 -0.31(-1.21%)
Oct 17, 2005 25.11 25.38 25.01 25.36 3,194,612 +0.19(+0.75%)
Oct 14, 2005 25.02 25.24 24.94 25.17 3,167,223 +0.16(+0.64%)
Oct 13, 2005 24.70 25.24 24.64 25.01 4,811,707 +0.08(+0.34%)
Oct 12, 2005 25.13 25.45 24.76 24.93 4,317,846 -0.20(-0.80%)
Oct 11, 2005 25.01 25.45 24.90 25.13 4,099,595 +0.12(+0.47%)
Oct 10, 2005 25.47 25.47 24.93 25.01 4,825,617 -0.47(-1.86%)
Oct 07, 2005 25.42 25.58 25.31 25.49 3,262,726 +0.11(+0.44%)
Oct 06, 2005 25.43 25.83 25.31 25.38 4,589,871 -0.17(-0.66%)
Oct 05, 2005 25.70 26.08 25.54 25.54 3,806,060 -0.10(-0.41%)
Oct 04, 2005 25.85 26.12 25.65 25.65 3,593,544 -0.20(-0.78%)
Oct 03, 2005 26.10 26.22 25.76 25.85 3,846,067 -0.30(-1.15%)
Sep 30, 2005 26.19 26.17 25.94 26.15 3,655,062 -0.03(-0.13%)
Sep 29, 2005 26.17 26.26 25.63 26.19 4,484,617 -0.01(-0.05%)
Sep 28, 2005 26.22 26.54 26.19 26.20 4,536,097 -0.01(-0.05%)
Sep 27, 2005 26.05 26.31 25.89 26.21 3,328,545 +0.24(+0.91%)
Sep 26, 2005 26.20 26.49 25.88 25.98 3,656,352 -0.16(-0.61%)
Sep 23, 2005 26.14 26.27 25.52 26.14 4,573,380 +0.62(+2.43%)
Sep 22, 2005 25.70 25.87 25.34 25.52 4,785,609 -0.22(-0.84%)
Sep 21, 2005 26.19 26.20 25.50 25.73 7,334,789 -0.46(-1.76%)
Sep 20, 2005 26.70 26.88 26.02 26.19 5,844,027 -0.52(-1.93%)
Sep 19, 2005 27.30 27.31 26.60 26.71 4,279,559 -0.69(-2.52%)
Sep 16, 2005 27.23 27.46 27.11 27.40 7,934,334 +0.48(+1.79%)
Sep 15, 2005 27.06 27.19 26.80 26.92 4,140,319 -0.13(-0.46%)
Sep 14, 2005 27.26 27.26 26.93 27.04 5,763,294 -0.13(-0.46%)
Sep 13, 2005 27.06 27.32 26.92 27.17 5,385,728 +0.10(+0.39%)
Sep 12, 2005 27.09 27.12 26.84 27.06 3,838,467 -0.01(-0.03%)
Sep 09, 2005 26.71 27.09 26.67 27.07 3,945,585 +0.36(+1.36%)
Sep 08, 2005 26.71 26.79 26.62 26.71 3,733,070 -0.16(-0.60%)
Sep 07, 2005 26.79 26.90 26.63 26.87 4,731,548 -0.04(-0.16%)
Sep 06, 2005 26.66 27.04 26.65 26.91 3,302,734 +0.43(+1.63%)
Sep 02, 2005 26.71 26.82 26.44 26.48 2,790,231 -0.23(-0.86%)
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.