Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 26.28 26.85 26.10 26.45 7,375,084 +0.03(+0.11%)
Nov 29, 2005 27.02 27.02 26.37 26.42 9,056,047 -0.62(-2.28%)
Nov 28, 2005 28.36 28.36 26.97 27.03 9,974,802 -1.25(-4.43%)
Nov 25, 2005 28.25 28.31 27.88 28.29 3,345,922 +0.07(+0.26%)
Nov 23, 2005 27.99 28.42 27.96 28.21 4,048,991 +0.17(+0.62%)
Nov 22, 2005 27.69 28.20 27.69 28.04 6,635,488 -0.18(-0.63%)
Nov 21, 2005 28.17 28.37 27.99 28.22 3,808,605 -0.09(-0.30%)
Nov 18, 2005 28.26 28.39 27.92 28.30 4,389,914 +0.18(+0.63%)
Nov 17, 2005 27.88 28.20 27.62 28.12 4,937,480 +0.34(+1.22%)
Nov 16, 2005 27.54 27.96 27.45 27.79 6,091,402 +0.53(+1.94%)
Nov 15, 2005 28.62 28.63 26.82 27.26 16,531,321 -1.58(-5.48%)
Nov 14, 2005 28.54 29.08 28.52 28.84 7,345,340 -0.30(-1.03%)
Nov 11, 2005 29.09 29.44 28.84 29.14 7,066,166 +0.90(+3.18%)
Nov 10, 2005 27.65 28.31 27.33 28.24 8,124,073 +0.41(+1.47%)
Nov 09, 2005 28.11 28.15 27.69 27.83 4,316,164 +0.12(+0.44%)
Nov 08, 2005 27.88 27.91 27.60 27.71 4,125,177 -0.25(-0.88%)
Nov 07, 2005 28.10 28.25 27.61 27.96 5,273,707 -0.14(-0.51%)
Nov 04, 2005 28.17 28.18 27.50 28.10 4,617,603 +0.03(+0.12%)
Nov 03, 2005 28.71 30.06 27.97 28.07 10,322,161 +0.39(+1.39%)
Nov 02, 2005 27.46 28.14 27.46 27.68 6,895,356 +0.33(+1.22%)
Nov 01, 2005 27.45 27.57 27.17 27.35 5,847,015 -0.32(-1.16%)
Oct 31, 2005 26.73 27.83 26.68 27.67 13,676,955 +1.46(+5.57%)
Oct 28, 2005 25.58 26.47 25.52 26.21 9,554,213 +1.02(+4.06%)
Oct 27, 2005 26.24 26.33 25.08 25.19 9,540,646 -1.06(-4.03%)
Oct 26, 2005 26.47 26.73 26.19 26.24 5,019,058 -0.39(-1.45%)
Oct 25, 2005 27.03 27.25 26.48 26.63 5,490,785 -0.40(-1.49%)
Oct 24, 2005 26.91 27.05 26.68 27.03 6,232,294 -0.08(-0.30%)
Oct 21, 2005 27.52 27.55 26.95 27.11 5,678,815 -0.23(-0.84%)
Oct 20, 2005 27.31 28.74 27.12 27.34 7,407,959 -0.04(-0.15%)
Oct 19, 2005 26.96 27.42 26.33 27.38 6,091,750 +0.29(+1.08%)
Oct 18, 2005 27.43 27.46 26.93 27.09 4,453,925 -0.48(-1.75%)
Oct 17, 2005 27.31 27.57 26.90 27.57 3,422,630 +0.21(+0.76%)
Oct 14, 2005 26.85 27.60 26.85 27.37 5,912,243 +0.52(+1.93%)
Oct 13, 2005 26.45 26.93 26.20 26.85 4,132,308 +0.36(+1.35%)
Oct 12, 2005 26.73 26.73 26.00 26.49 5,771,525 -0.29(-1.09%)
Oct 11, 2005 27.26 27.52 26.77 26.79 4,754,320 -0.47(-1.71%)
Oct 10, 2005 27.66 27.81 27.22 27.25 3,679,019 -0.39(-1.41%)
Oct 07, 2005 27.43 27.72 27.29 27.64 4,150,050 +0.48(+1.76%)
Oct 06, 2005 27.74 28.05 26.74 27.16 8,374,373 -0.17(-0.63%)
Oct 05, 2005 27.62 27.83 27.32 27.34 4,576,031 -0.32(-1.14%)
Oct 04, 2005 28.03 28.17 27.60 27.65 5,376,158 -0.40(-1.41%)
Oct 03, 2005 28.80 28.82 27.93 28.05 6,300,653 -0.80(-2.77%)
Sep 30, 2005 28.49 28.99 28.44 28.85 4,430,443 +0.25(+0.88%)
Sep 29, 2005 28.18 28.89 28.00 28.60 6,019,565 +0.39(+1.39%)
Sep 28, 2005 28.33 28.50 27.99 28.20 4,996,619 -0.13(-0.45%)
Sep 27, 2005 28.29 28.50 27.98 28.33 3,844,784 +0.10(+0.37%)
Sep 26, 2005 28.54 28.81 28.03 28.23 6,309,002 +0.06(+0.20%)
Sep 23, 2005 28.44 28.77 28.12 28.17 6,556,171 -0.18(-0.63%)
Sep 22, 2005 27.82 28.48 27.58 28.35 7,899,515 +0.63(+2.26%)
Sep 21, 2005 28.40 28.52 27.52 27.72 12,856,303 -0.97(-3.37%)
Sep 20, 2005 29.61 29.63 28.39 28.69 9,604,830 -0.90(-3.03%)
Sep 19, 2005 29.58 30.29 29.50 29.58 4,522,631 -0.63(-2.07%)
Sep 16, 2005 29.95 30.26 29.79 30.21 7,093,126 +0.44(+1.47%)
Sep 15, 2005 30.02 30.41 29.68 29.77 3,716,416 -0.16(-0.54%)
Sep 14, 2005 30.82 30.97 29.93 29.94 3,773,816 -0.74(-2.42%)
Sep 13, 2005 31.11 31.11 30.63 30.68 4,066,037 -0.44(-1.42%)
Sep 12, 2005 30.90 31.18 30.64 31.12 5,873,454 +0.79(+2.62%)
Sep 09, 2005 30.81 30.82 30.15 30.33 5,043,409 -0.34(-1.11%)
Sep 08, 2005 30.11 30.72 30.11 30.67 6,296,652 +0.37(+1.21%)
Sep 07, 2005 29.78 30.34 29.61 30.30 6,160,109 +0.44(+1.48%)
Sep 06, 2005 29.69 30.13 29.64 29.86 5,290,579 +0.42(+1.43%)
Sep 02, 2005 29.69 29.87 29.32 29.44 5,255,269 -0.10(-0.35%)
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.