Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.96 29.02 28.51 28.96 10,370,618 +0.67(+2.37%)
Aug 30, 2005 27.98 28.35 27.96 28.29 7,679,603 +0.19(+0.68%)
Aug 29, 2005 28.27 28.36 27.88 28.10 4,483,449 +0.10(+0.35%)
Aug 26, 2005 28.37 28.43 28.00 28.00 5,673,210 -0.44(-1.56%)
Aug 25, 2005 28.55 28.57 28.30 28.44 5,237,736 -0.10(-0.34%)
Aug 24, 2005 28.41 28.61 28.37 28.54 7,826,021 +0.12(+0.42%)
Aug 23, 2005 28.57 28.60 28.37 28.42 7,062,760 -0.25(-0.86%)
Aug 22, 2005 28.82 28.95 28.49 28.67 8,074,931 -0.15(-0.53%)
Aug 19, 2005 28.84 28.88 28.76 28.82 5,996,509 +0.36(+1.28%)
Aug 18, 2005 28.57 28.65 28.25 28.46 7,738,643 -0.32(-1.12%)
Aug 17, 2005 29.17 29.45 28.71 28.78 10,747,761 -0.34(-1.16%)
Aug 16, 2005 29.30 29.45 29.12 29.12 8,756,954 -0.49(-1.66%)
Aug 15, 2005 29.60 29.74 29.51 29.61 5,672,029 -0.27(-0.89%)
Aug 12, 2005 30.00 30.03 29.81 29.87 6,401,992 -0.01(-0.04%)
Aug 11, 2005 30.09 30.17 29.75 29.89 10,439,340 +0.00(+0.00%)
Aug 10, 2005 29.90 29.94 29.67 29.89 9,692,610 +0.17(+0.57%)
Aug 09, 2005 29.92 29.97 29.62 29.72 12,213,590 +0.42(+1.42%)
Aug 08, 2005 29.24 29.51 29.24 29.30 8,769,470 +0.55(+1.91%)
Aug 05, 2005 28.91 28.91 28.62 28.75 5,954,710 -0.06(-0.19%)
Aug 04, 2005 28.82 29.08 28.75 28.81 7,889,547 -0.08(-0.28%)
Aug 03, 2005 29.01 29.12 28.84 28.89 11,990,422 +0.30(+1.05%)
Aug 02, 2005 28.36 28.59 28.36 28.59 5,983,521 +0.37(+1.32%)
Aug 01, 2005 28.28 28.37 28.10 28.21 6,679,477 +0.32(+1.14%)
Jul 29, 2005 28.35 28.37 27.90 27.90 8,820,244 -0.28(-1.01%)
Jul 28, 2005 28.35 28.35 28.00 28.18 9,739,841 +0.14(+0.48%)
Jul 27, 2005 27.83 28.14 27.80 28.04 7,121,563 +0.31(+1.11%)
Jul 26, 2005 27.91 27.99 27.74 27.74 6,879,502 -0.58(-2.06%)
Jul 25, 2005 28.31 28.51 28.18 28.32 9,599,091 +0.39(+1.41%)
Jul 22, 2005 27.56 27.93 27.55 27.93 5,824,114 +0.47(+1.71%)
Jul 21, 2005 27.41 27.53 27.32 27.46 5,894,253 -0.29(-1.05%)
Jul 20, 2005 27.38 27.80 27.28 27.75 8,652,572 -0.18(-0.65%)
Jul 19, 2005 27.82 27.93 27.62 27.93 7,898,521 +0.20(+0.72%)
Jul 18, 2005 27.69 27.81 27.63 27.73 6,396,324 +0.19(+0.71%)
Jul 15, 2005 27.56 27.63 27.49 27.54 6,708,288 -0.01(-0.05%)
Jul 14, 2005 27.98 28.06 27.44 27.55 10,674,080 -0.27(-0.97%)
Jul 13, 2005 27.86 27.96 27.68 27.82 6,412,147 +0.00(+0.00%)
Jul 12, 2005 28.09 28.12 27.80 27.82 14,054,674 -0.31(-1.10%)
Jul 11, 2005 28.06 28.35 28.00 28.13 9,270,833 +0.05(+0.18%)
Jul 08, 2005 27.94 28.30 27.93 28.08 10,713,991 +0.47(+1.69%)
Jul 07, 2005 27.27 27.67 27.17 27.61 9,143,071 -0.13(-0.47%)
Jul 06, 2005 28.19 28.24 27.69 27.74 11,468,041 -0.20(-0.73%)
Jul 05, 2005 27.42 27.95 27.42 27.95 10,386,204 +1.17(+4.38%)
Jul 01, 2005 26.68 26.84 26.61 26.77 4,669,305 +0.36(+1.36%)
Jun 30, 2005 26.66 26.73 26.36 26.41 9,768,652 -0.50(-1.84%)
Jun 29, 2005 27.03 27.09 26.84 26.91 6,186,852 -0.36(-1.32%)
Jun 28, 2005 27.35 27.46 27.17 27.27 9,133,389 +0.15(+0.55%)
Jun 27, 2005 27.04 27.19 27.02 27.12 5,095,096 +0.23(+0.87%)
Jun 24, 2005 27.08 27.12 26.86 26.89 4,542,960 -0.06(-0.22%)
Jun 23, 2005 26.94 27.27 26.89 26.95 6,449,459 +0.05(+0.20%)
Jun 22, 2005 27.01 27.14 26.85 26.89 7,043,632 -0.11(-0.42%)
Jun 21, 2005 27.19 27.29 26.96 27.01 6,726,000 -0.39(-1.42%)
Jun 20, 2005 27.46 27.50 27.30 27.40 5,605,905 +0.01(+0.05%)
Jun 17, 2005 27.17 27.38 27.15 27.38 6,364,443 +0.59(+2.21%)
Jun 16, 2005 26.71 26.84 26.56 26.79 5,024,485 +0.22(+0.81%)
Jun 15, 2005 26.49 26.67 26.40 26.58 5,500,106 +0.01(+0.05%)
Jun 14, 2005 26.47 26.63 26.45 26.56 3,659,495 +0.14(+0.53%)
Jun 13, 2005 26.24 26.55 26.13 26.42 5,339,519 +0.10(+0.37%)
Jun 10, 2005 26.55 26.55 26.13 26.33 5,223,802 -0.01(-0.03%)
Jun 09, 2005 25.96 26.36 25.89 26.33 6,746,309 +0.48(+1.87%)
Jun 08, 2005 26.15 26.31 25.85 25.85 6,295,957 -0.19(-0.72%)
Jun 07, 2005 26.03 26.19 26.00 26.04 4,664,818 +0.07(+0.28%)
Jun 06, 2005 26.02 26.02 25.79 25.97 5,213,884 -0.00(-0.02%)
Jun 03, 2005 25.83 25.97 25.72 25.97 6,415,689 +0.06(+0.21%)
Jun 02, 2005 25.90 26.03 25.83 25.91 4,816,195 +0.05(+0.21%)
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.