Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 25.80 25.91 25.24 25.28 4,512,884 -0.56(-2.18%)
Nov 29, 2005 25.88 25.99 25.82 25.84 2,494,200 -0.11(-0.42%)
Nov 28, 2005 25.88 25.98 25.85 25.95 2,321,459 +0.03(+0.13%)
Nov 25, 2005 25.97 25.98 25.82 25.92 498,177 +0.02(+0.07%)
Nov 23, 2005 25.82 25.94 25.70 25.90 2,161,617 +0.09(+0.33%)
Nov 22, 2005 25.73 25.85 25.72 25.82 2,638,180 +0.09(+0.33%)
Nov 21, 2005 25.54 25.81 25.54 25.73 2,163,186 +0.16(+0.63%)
Nov 18, 2005 25.58 25.63 25.45 25.57 2,179,222 +0.18(+0.72%)
Nov 17, 2005 25.39 25.41 25.18 25.39 3,088,423 +0.15(+0.61%)
Nov 16, 2005 25.51 25.52 25.23 25.23 2,108,976 -0.22(-0.86%)
Nov 15, 2005 25.64 25.67 25.36 25.45 2,377,587 -0.20(-0.76%)
Nov 14, 2005 25.71 25.73 25.55 25.64 1,536,019 -0.10(-0.38%)
Nov 11, 2005 25.68 25.78 25.45 25.74 1,083,336 +0.02(+0.09%)
Nov 10, 2005 25.39 25.76 25.32 25.72 2,209,378 +0.38(+1.52%)
Nov 09, 2005 25.10 25.39 25.10 25.33 1,955,060 +0.12(+0.48%)
Nov 08, 2005 25.31 25.31 25.15 25.21 1,670,760 -0.10(-0.39%)
Nov 07, 2005 25.18 25.45 25.20 25.31 2,089,104 +0.13(+0.50%)
Nov 04, 2005 25.27 25.33 25.17 25.18 2,724,638 -0.09(-0.34%)
Nov 03, 2005 25.44 25.44 25.13 25.27 3,271,797 -0.11(-0.43%)
Nov 02, 2005 25.49 25.50 25.24 25.38 3,649,527 -0.26(-1.01%)
Nov 01, 2005 25.34 25.72 25.34 25.64 5,498,084 +0.30(+1.18%)
Oct 31, 2005 25.82 25.96 24.96 25.34 12,692,726 -1.31(-4.93%)
Oct 28, 2005 26.51 26.69 26.45 26.65 1,886,905 +0.34(+1.29%)
Oct 27, 2005 26.47 26.48 26.24 26.32 1,321,966 -0.15(-0.56%)
Oct 26, 2005 26.66 26.79 26.41 26.46 2,308,386 -0.15(-0.56%)
Oct 25, 2005 26.53 26.64 26.31 26.61 1,343,929 +0.01(+0.04%)
Oct 24, 2005 26.48 26.67 26.39 26.60 1,402,672 +0.16(+0.61%)
Oct 21, 2005 26.32 26.46 26.18 26.44 2,626,676 +0.23(+0.88%)
Oct 20, 2005 26.35 26.46 26.15 26.21 1,806,199 -0.23(-0.87%)
Oct 19, 2005 26.34 26.44 26.08 26.44 1,614,807 +0.02(+0.09%)
Oct 18, 2005 26.40 26.62 26.32 26.42 1,564,257 +0.03(+0.11%)
Oct 17, 2005 26.34 26.42 26.16 26.39 1,874,354 +0.11(+0.41%)
Oct 14, 2005 26.15 26.37 25.96 26.28 1,791,731 +0.13(+0.50%)
Oct 13, 2005 26.10 26.36 26.01 26.15 2,009,793 -0.06(-0.24%)
Oct 12, 2005 26.41 26.48 26.16 26.21 1,521,202 -0.01(-0.04%)
Oct 11, 2005 26.19 26.34 26.18 26.22 1,461,065 +0.04(+0.15%)
Oct 10, 2005 26.28 26.49 26.08 26.18 1,717,475 +0.02(+0.07%)
Oct 07, 2005 26.40 26.40 25.99 26.17 1,456,708 -0.12(-0.46%)
Oct 06, 2005 26.36 26.44 26.15 26.29 2,166,498 +0.03(+0.11%)
Oct 05, 2005 26.40 26.45 26.26 26.26 1,545,954 -0.20(-0.74%)
Oct 04, 2005 26.57 26.77 26.45 26.45 1,939,720 -0.05(-0.17%)
Oct 03, 2005 26.43 26.55 26.36 26.50 2,022,169 +0.03(+0.13%)
Sep 30, 2005 26.25 26.96 26.37 26.46 3,127,817 +0.22(+0.83%)
Sep 29, 2005 26.10 26.27 25.93 26.25 2,533,420 +0.22(+0.84%)
Sep 28, 2005 26.00 26.46 25.94 26.03 1,778,484 +0.03(+0.13%)
Sep 27, 2005 25.52 26.20 25.44 25.99 4,388,427 +0.62(+2.44%)
Sep 26, 2005 25.55 25.67 25.36 25.37 3,906,285 +0.10(+0.39%)
Sep 23, 2005 25.24 25.33 25.08 25.28 2,294,093 +0.13(+0.52%)
Sep 22, 2005 25.29 25.41 24.91 25.14 2,819,811 -0.05(-0.18%)
Sep 21, 2005 25.46 25.50 25.16 25.19 3,106,726 -0.42(-1.66%)
Sep 20, 2005 25.67 25.71 25.51 25.62 2,683,850 -0.01(-0.04%)
Sep 19, 2005 25.63 25.82 25.52 25.63 3,101,148 -0.19(-0.73%)
Sep 16, 2005 26.11 26.27 25.80 25.82 14,220,379 -0.29(-1.10%)
Sep 15, 2005 26.04 26.11 25.87 26.10 2,868,095 +0.08(+0.31%)
Sep 14, 2005 26.04 26.14 25.97 26.02 2,915,159 +0.03(+0.13%)
Sep 13, 2005 26.06 26.06 25.78 25.99 2,144,360 -0.06(-0.24%)
Sep 12, 2005 26.25 26.27 25.97 26.05 1,876,795 -0.24(-0.92%)
Sep 09, 2005 26.19 26.34 26.09 26.29 1,184,958 +0.18(+0.70%)
Sep 08, 2005 26.22 26.34 26.06 26.11 1,312,553 -0.20(-0.76%)
Sep 07, 2005 26.28 26.33 26.17 26.31 1,550,312 +0.03(+0.13%)
Sep 06, 2005 26.09 26.35 25.99 26.27 1,514,753 +0.36(+1.39%)
Sep 02, 2005 25.92 26.02 25.82 25.91 1,301,223 +0.01(+0.04%)
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.