Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.30 31.56 30.99 31.04 1,913,638 -0.36(-1.13%)
Nov 29, 2005 30.75 31.42 30.72 31.40 2,654,648 +0.88(+2.88%)
Nov 28, 2005 31.12 31.21 30.40 30.52 2,100,084 -0.73(-2.33%)
Nov 25, 2005 31.20 31.24 31.09 31.24 369,311 -0.02(-0.05%)
Nov 23, 2005 31.17 31.33 30.97 31.26 1,525,229 -0.01(-0.03%)
Nov 22, 2005 30.70 31.43 30.43 31.27 1,592,789 +0.54(+1.74%)
Nov 21, 2005 30.42 30.78 30.39 30.73 1,562,470 +0.22(+0.71%)
Nov 18, 2005 30.37 30.62 30.11 30.52 2,087,670 +0.22(+0.73%)
Nov 17, 2005 29.54 30.39 29.49 30.29 2,978,362 +0.93(+3.18%)
Nov 16, 2005 29.24 29.48 29.01 29.36 1,183,610 +0.27(+0.94%)
Nov 15, 2005 29.23 29.43 29.07 29.09 1,196,979 -0.14(-0.47%)
Nov 14, 2005 29.09 29.45 28.91 29.23 1,112,708 +0.36(+1.26%)
Nov 11, 2005 28.95 29.21 28.78 28.86 778,251 -0.21(-0.72%)
Nov 10, 2005 28.90 29.14 28.51 29.07 1,414,698 +0.24(+0.84%)
Nov 09, 2005 28.48 29.22 28.42 28.83 1,762,762 +0.51(+1.80%)
Nov 08, 2005 28.46 28.69 28.13 28.32 1,503,743 -0.35(-1.21%)
Nov 07, 2005 28.71 28.79 28.13 28.66 2,185,310 -0.05(-0.18%)
Nov 04, 2005 28.02 28.92 27.81 28.71 4,786,722 +1.39(+5.11%)
Nov 03, 2005 28.11 28.30 27.31 27.32 2,214,673 -0.79(-2.82%)
Nov 02, 2005 27.02 28.15 26.99 28.11 3,210,883 +1.29(+4.83%)
Nov 01, 2005 26.68 26.87 26.30 26.82 1,823,399 +0.18(+0.66%)
Oct 31, 2005 26.22 26.73 26.20 26.64 1,541,940 +0.46(+1.74%)
Oct 28, 2005 25.55 26.23 25.44 26.18 1,855,627 +0.63(+2.48%)
Oct 27, 2005 25.65 25.67 24.97 25.55 1,446,210 -0.09(-0.36%)
Oct 26, 2005 25.74 26.17 25.58 25.64 1,096,713 +0.01(+0.03%)
Oct 25, 2005 25.99 26.17 25.44 25.64 1,464,592 -0.43(-1.66%)
Oct 24, 2005 25.55 26.07 25.31 26.07 1,537,643 +0.43(+1.68%)
Oct 21, 2005 25.59 25.68 25.04 25.64 2,222,790 +0.21(+0.81%)
Oct 20, 2005 26.21 26.23 25.26 25.43 1,659,155 -0.80(-3.07%)
Oct 19, 2005 25.45 26.26 25.30 26.23 1,493,239 +0.57(+2.24%)
Oct 18, 2005 25.53 25.82 25.38 25.66 2,457,937 -0.11(-0.42%)
Oct 17, 2005 25.30 25.80 25.13 25.77 962,071 +0.46(+1.84%)
Oct 14, 2005 25.10 25.46 24.96 25.30 1,194,830 +0.20(+0.80%)
Oct 13, 2005 24.91 25.18 24.73 25.10 1,406,581 +0.24(+0.96%)
Oct 12, 2005 25.00 25.11 24.58 24.87 2,399,687 +0.29(+1.18%)
Oct 11, 2005 25.13 25.29 24.58 24.58 1,748,677 -0.41(-1.63%)
Oct 10, 2005 25.72 25.94 24.82 24.98 2,186,742 -0.15(-0.60%)
Oct 07, 2005 24.90 25.33 24.86 25.13 1,595,176 +0.23(+0.93%)
Oct 06, 2005 25.19 25.26 24.51 24.90 2,071,198 -0.22(-0.88%)
Oct 05, 2005 26.34 26.39 25.12 25.12 1,961,145 -1.38(-5.20%)
Oct 04, 2005 26.79 27.02 26.50 26.50 1,078,809 -0.37(-1.37%)
Oct 03, 2005 26.76 26.96 26.63 26.87 973,768 -0.10(-0.36%)
Sep 30, 2005 26.39 26.98 26.29 26.97 1,319,684 +0.49(+1.85%)
Sep 29, 2005 26.35 26.73 26.31 26.48 915,758 +0.10(+0.40%)
Sep 28, 2005 26.26 26.62 25.91 26.37 1,195,546 +0.11(+0.43%)
Sep 27, 2005 26.01 26.42 25.98 26.26 947,508 +0.27(+1.05%)
Sep 26, 2005 26.05 26.24 25.78 25.99 1,146,368 -0.09(-0.35%)
Sep 23, 2005 26.08 26.23 25.76 26.08 1,228,491 +0.11(+0.42%)
Sep 22, 2005 25.06 26.34 25.04 25.97 2,792,632 +0.91(+3.64%)
Sep 21, 2005 25.27 25.59 24.92 25.06 1,545,521 -0.28(-1.12%)
Sep 20, 2005 25.68 25.71 25.23 25.34 1,508,279 -0.23(-0.90%)
Sep 19, 2005 25.50 25.86 25.36 25.57 879,710 +0.18(+0.73%)
Sep 16, 2005 25.65 25.99 25.28 25.39 2,372,711 -0.16(-0.62%)
Sep 15, 2005 25.72 25.76 25.49 25.55 582,494 -0.08(-0.29%)
Sep 14, 2005 25.96 25.96 25.51 25.62 578,197 -0.06(-0.24%)
Sep 13, 2005 25.95 26.00 25.61 25.69 916,235 -0.21(-0.81%)
Sep 12, 2005 25.74 26.09 25.74 25.90 1,805,972 +0.34(+1.34%)
Sep 09, 2005 25.58 25.76 25.28 25.55 2,642,234 +0.20(+0.78%)
Sep 08, 2005 25.65 25.65 25.17 25.36 1,088,358 -0.35(-1.37%)
Sep 07, 2005 25.93 25.99 25.66 25.71 872,071 -0.16(-0.62%)
Sep 06, 2005 25.68 25.91 25.48 25.87 1,281,727 +0.31(+1.21%)
Sep 02, 2005 26.03 26.03 25.40 25.56 1,016,262 -0.33(-1.26%)
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.