Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 25.54 25.75 25.18 25.30 3,896,113 -0.24(-0.96%)
Jun 30, 2005 25.63 25.80 25.53 25.54 6,111,607 -0.21(-0.81%)
Jun 29, 2005 25.87 25.89 25.66 25.75 3,876,468 -0.03(-0.11%)
Jun 28, 2005 25.47 25.78 25.28 25.78 5,793,264 +0.47(+1.85%)
Jun 27, 2005 25.47 25.66 25.06 25.31 5,760,426 -0.28(-1.09%)
Jun 24, 2005 26.00 26.06 25.55 25.59 6,364,273 -0.48(-1.85%)
Jun 23, 2005 26.37 26.52 25.98 26.07 6,232,348 -0.22(-0.85%)
Jun 22, 2005 26.32 26.57 26.17 26.30 3,702,957 +0.00(+0.00%)
Jun 21, 2005 26.31 26.48 26.17 26.30 4,107,481 -0.08(-0.32%)
Jun 20, 2005 26.41 26.52 26.21 26.38 3,964,371 -0.20(-0.76%)
Jun 17, 2005 26.74 26.74 26.23 26.58 9,018,707 +0.03(+0.11%)
Jun 16, 2005 26.11 26.57 25.80 26.56 7,579,425 +0.54(+2.09%)
Jun 15, 2005 25.84 26.11 25.73 26.01 7,211,897 +0.32(+1.25%)
Jun 14, 2005 25.17 25.69 25.15 25.69 6,991,351 +0.52(+2.05%)
Jun 13, 2005 25.28 25.54 25.11 25.17 5,259,825 -0.21(-0.82%)
Jun 10, 2005 25.45 25.52 25.15 25.38 3,657,500 +0.17(+0.69%)
Jun 09, 2005 25.15 25.24 24.98 25.21 4,791,345 +0.01(+0.06%)
Jun 08, 2005 25.49 25.59 25.15 25.20 2,641,958 -0.17(-0.69%)
Jun 07, 2005 25.42 25.59 25.31 25.37 3,925,080 +0.01(+0.05%)
Jun 06, 2005 25.31 25.45 25.19 25.36 3,270,326 +0.01(+0.06%)
Jun 03, 2005 25.40 25.59 25.27 25.34 3,864,422 -0.20(-0.79%)
Jun 02, 2005 25.45 25.61 25.31 25.54 3,242,363 +0.10(+0.41%)
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.