Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 26.66 26.83 26.48 26.71 3,662,375 +0.01(+0.05%)
Aug 31, 2005 26.72 26.85 26.40 26.70 4,933,595 +0.10(+0.39%)
Aug 30, 2005 26.40 26.64 26.26 26.59 4,637,479 +0.03(+0.11%)
Aug 29, 2005 26.34 26.65 26.33 26.56 3,394,939 +0.05(+0.18%)
Aug 26, 2005 26.52 26.67 26.37 26.51 2,961,734 +0.00(+0.00%)
Aug 25, 2005 26.37 26.70 26.23 26.51 3,126,068 +0.06(+0.24%)
Aug 24, 2005 26.67 26.74 26.41 26.45 3,694,353 -0.21(-0.78%)
Aug 23, 2005 26.90 26.96 26.57 26.66 3,645,884 -0.13(-0.47%)
Aug 22, 2005 26.74 27.00 26.62 26.79 2,955,281 +0.13(+0.50%)
Aug 19, 2005 26.72 26.80 26.55 26.65 2,805,431 +0.06(+0.21%)
Aug 18, 2005 26.73 26.85 26.50 26.60 3,500,909 -0.24(-0.88%)
Aug 17, 2005 26.43 27.04 26.31 26.83 5,045,589 +0.31(+1.18%)
Aug 16, 2005 27.04 27.11 26.51 26.52 3,660,224 -0.59(-2.16%)
Aug 15, 2005 26.61 27.15 26.51 27.11 3,526,291 +0.40(+1.51%)
Aug 12, 2005 26.86 26.99 26.45 26.70 3,314,923 -0.38(-1.42%)
Aug 11, 2005 26.78 27.09 26.65 27.09 5,085,023 +0.30(+1.12%)
Aug 10, 2005 27.13 27.21 26.67 26.79 5,285,923 -0.32(-1.18%)
Aug 09, 2005 26.81 27.23 26.81 27.11 3,277,066 +0.31(+1.14%)
Aug 08, 2005 26.92 27.03 26.73 26.80 3,109,147 -0.03(-0.13%)
Aug 05, 2005 26.81 27.02 26.65 26.83 3,144,566 -0.09(-0.34%)
Aug 04, 2005 27.15 27.16 26.89 26.93 3,680,013 -0.22(-0.82%)
Aug 03, 2005 27.29 27.29 27.05 27.15 3,485,566 -0.23(-0.84%)
Aug 02, 2005 27.11 27.41 27.04 27.38 4,088,123 +0.33(+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.