Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 25.50 25.89 25.37 25.71 5,679,502 +0.45(+1.79%)
Oct 28, 2005 25.12 25.34 24.84 25.26 5,667,265 +0.14(+0.57%)
Oct 27, 2005 25.32 25.34 25.10 25.12 4,332,813 -0.30(-1.18%)
Oct 26, 2005 25.36 25.83 25.19 25.42 5,158,383 +0.07(+0.27%)
Oct 25, 2005 26.04 26.04 25.25 25.35 7,869,716 -0.14(-0.56%)
Oct 24, 2005 25.07 25.53 24.86 25.50 7,073,142 +0.53(+2.11%)
Oct 21, 2005 25.08 25.17 24.57 24.97 10,198,790 -0.11(-0.45%)
Oct 20, 2005 25.53 25.73 24.88 25.08 11,200,726 -0.52(-2.03%)
Oct 19, 2005 26.34 27.56 24.81 25.60 16,625,654 -1.41(-5.23%)
Oct 18, 2005 27.14 27.30 26.74 27.01 5,817,296 -0.33(-1.21%)
Oct 17, 2005 27.07 27.37 26.97 27.34 2,963,114 +0.20(+0.75%)
Oct 14, 2005 26.98 27.22 26.89 27.14 2,937,710 +0.17(+0.64%)
Oct 13, 2005 26.63 27.22 26.56 26.97 4,463,026 +0.09(+0.34%)
Oct 12, 2005 27.10 27.44 26.69 26.88 4,004,952 -0.22(-0.80%)
Oct 11, 2005 26.97 27.44 26.84 27.10 3,802,517 +0.13(+0.47%)
Oct 10, 2005 27.46 27.46 26.88 26.97 4,475,928 -0.51(-1.86%)
Oct 07, 2005 27.40 27.58 27.29 27.48 3,026,292 +0.12(+0.44%)
Oct 06, 2005 27.41 27.85 27.29 27.36 4,257,265 -0.18(-0.66%)
Oct 05, 2005 27.71 28.12 27.54 27.54 3,530,253 -0.11(-0.41%)
Oct 04, 2005 27.87 28.16 27.65 27.65 3,333,137 -0.22(-0.78%)
Oct 03, 2005 28.13 28.27 27.77 27.87 3,567,361 -0.32(-1.15%)
Sep 30, 2005 28.23 28.22 27.97 28.19 3,390,197 -0.04(-0.13%)
Sep 29, 2005 28.22 28.31 27.63 28.23 4,159,639 -0.02(-0.05%)
Sep 28, 2005 28.27 28.62 28.23 28.25 4,207,388 -0.02(-0.05%)
Sep 27, 2005 28.09 28.37 27.92 28.26 3,087,342 +0.26(+0.91%)
Sep 26, 2005 28.25 28.56 27.90 28.01 3,391,394 -0.17(-0.61%)
Sep 23, 2005 28.18 28.32 27.52 28.18 4,241,970 +0.67(+2.43%)
Sep 22, 2005 27.71 27.89 27.32 27.51 4,438,819 -0.23(-0.84%)
Sep 21, 2005 28.24 28.25 27.49 27.74 6,803,272 -0.50(-1.76%)
Sep 20, 2005 28.78 28.98 28.05 28.24 5,420,538 -0.56(-1.93%)
Sep 19, 2005 29.43 29.44 28.68 28.80 3,969,440 -0.74(-2.52%)
Sep 16, 2005 29.35 29.61 29.22 29.54 7,359,371 +0.52(+1.79%)
Sep 15, 2005 29.17 29.31 28.89 29.02 3,840,290 -0.14(-0.46%)
Sep 14, 2005 29.39 29.39 29.03 29.16 5,345,656 -0.14(-0.46%)
Sep 13, 2005 29.18 29.46 29.02 29.29 4,995,450 +0.11(+0.39%)
Sep 12, 2005 29.20 29.24 28.94 29.18 3,560,312 -0.01(-0.03%)
Sep 09, 2005 28.80 29.21 28.76 29.19 3,659,668 +0.39(+1.36%)
Sep 08, 2005 28.80 28.89 28.70 28.80 3,462,553 -0.17(-0.60%)
Sep 07, 2005 28.89 29.01 28.71 28.97 4,388,675 -0.05(-0.16%)
Sep 06, 2005 28.74 29.16 28.74 29.01 3,063,401 +0.47(+1.63%)
Sep 02, 2005 28.80 28.92 28.50 28.55 2,588,036 -0.25(-0.86%)
Sep 01, 2005 28.74 28.93 28.55 28.80 3,396,980 +0.02(+0.05%)
Aug 31, 2005 28.81 28.95 28.46 28.78 4,576,081 +0.11(+0.39%)
Aug 30, 2005 28.46 28.72 28.31 28.67 4,301,423 +0.03(+0.11%)
Aug 29, 2005 28.40 28.73 28.39 28.64 3,148,924 +0.05(+0.18%)
Aug 26, 2005 28.59 28.76 28.43 28.59 2,747,112 +0.00(+0.00%)
Aug 25, 2005 28.43 28.79 28.28 28.59 2,899,537 +0.07(+0.24%)
Aug 24, 2005 28.75 28.83 28.47 28.52 3,426,641 -0.23(-0.78%)
Aug 23, 2005 29.00 29.07 28.65 28.74 3,381,685 -0.14(-0.47%)
Aug 22, 2005 28.83 29.11 28.70 28.88 2,741,126 +0.14(+0.50%)
Aug 19, 2005 28.80 28.89 28.62 28.74 2,602,135 +0.06(+0.21%)
Aug 18, 2005 28.82 28.95 28.57 28.68 3,247,215 -0.26(-0.88%)
Aug 17, 2005 28.49 29.16 28.37 28.93 4,679,959 +0.34(+1.18%)
Aug 16, 2005 29.15 29.22 28.59 28.59 3,394,985 -0.63(-2.16%)
Aug 15, 2005 28.69 29.27 28.59 29.22 3,270,757 +0.44(+1.51%)
Aug 12, 2005 28.95 29.10 28.52 28.79 3,074,706 -0.41(-1.42%)
Aug 11, 2005 28.87 29.20 28.73 29.20 4,716,536 +0.32(+1.12%)
Aug 10, 2005 29.25 29.34 28.75 28.88 4,902,878 -0.35(-1.18%)
Aug 09, 2005 28.91 29.36 28.91 29.22 3,039,593 +0.33(+1.14%)
Aug 08, 2005 29.02 29.14 28.82 28.89 2,883,842 -0.04(-0.13%)
Aug 05, 2005 28.91 29.13 28.73 28.93 2,916,695 -0.10(-0.34%)
Aug 04, 2005 29.27 29.28 28.99 29.03 3,413,340 -0.24(-0.82%)
Aug 03, 2005 29.42 29.42 29.16 29.27 3,232,984 -0.25(-0.84%)
Aug 02, 2005 29.22 29.55 29.15 29.52 3,791,876 +0.36(+1.24%)
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.