Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 27.39 27.39 26.88 27.04 5,659,617 -0.35(-1.27%)
Jul 29, 2005 27.13 27.55 26.98 27.39 7,655,712 +0.20(+0.74%)
Jul 28, 2005 27.11 27.23 26.88 27.19 5,929,779 +0.68(+2.55%)
Jul 27, 2005 26.60 26.79 26.33 26.51 3,212,107 -0.01(-0.05%)
Jul 26, 2005 26.37 26.68 26.23 26.53 3,528,012 +0.15(+0.58%)
Jul 25, 2005 26.64 26.64 26.32 26.37 3,507,792 -0.27(-0.99%)
Jul 22, 2005 26.99 27.17 26.44 26.64 4,199,256 -0.24(-0.88%)
Jul 21, 2005 26.80 27.29 26.51 26.88 9,261,623 -0.13(-0.49%)
Jul 20, 2005 26.50 27.02 25.28 27.01 13,193,586 +0.79(+3.01%)
Jul 19, 2005 25.73 26.22 25.73 26.22 9,386,092 +0.60(+2.34%)
Jul 18, 2005 25.40 25.79 25.38 25.62 6,128,528 +0.12(+0.47%)
Jul 15, 2005 25.54 25.66 25.41 25.50 5,626,493 -0.03(-0.11%)
Jul 14, 2005 25.45 25.61 25.34 25.53 6,295,012 +0.30(+1.19%)
Jul 13, 2005 25.04 25.35 24.97 25.23 5,334,535 +0.06(+0.22%)
Jul 12, 2005 24.97 25.29 24.93 25.17 5,305,282 +0.15(+0.59%)
Jul 11, 2005 25.38 25.42 24.92 25.03 5,198,737 -0.09(-0.36%)
Jul 08, 2005 24.76 25.14 24.44 25.12 4,501,395 +0.43(+1.72%)
Jul 07, 2005 24.35 24.71 24.06 24.69 8,969,809 -0.02(-0.08%)
Jul 06, 2005 25.01 25.24 24.64 24.71 5,579,888 -0.36(-1.45%)
Jul 05, 2005 25.06 25.28 25.00 25.08 6,075,184 -0.22(-0.88%)
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.