Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.01 27.27 27.01 27.18 1,259,949 +0.02(+0.07%)
Dec 29, 2005 26.87 27.31 26.82 27.16 1,016,537 +0.34(+1.27%)
Dec 28, 2005 26.95 27.07 26.70 26.82 690,900 -0.18(-0.67%)
Dec 27, 2005 27.50 27.72 26.95 27.00 776,600 -0.39(-1.42%)
Dec 23, 2005 27.07 27.49 26.95 27.39 1,043,893 +0.39(+1.44%)
Dec 22, 2005 26.40 27.01 26.39 27.00 1,583,580 +0.69(+2.62%)
Dec 21, 2005 26.65 27.07 26.27 26.31 1,883,830 -0.40(-1.50%)
Dec 20, 2005 26.90 26.99 26.65 26.71 1,639,747 -0.26(-0.96%)
Dec 19, 2005 27.50 27.50 26.92 26.97 2,010,355 -0.28(-1.03%)
Dec 16, 2005 26.58 27.74 26.58 27.25 4,728,866 +0.84(+3.18%)
Dec 15, 2005 25.98 26.50 25.82 26.41 1,704,161 +0.22(+0.84%)
Dec 14, 2005 26.21 26.50 26.00 26.19 1,649,747 +0.04(+0.15%)
Dec 13, 2005 26.14 26.35 26.11 26.15 1,294,692 -0.02(-0.08%)
Dec 12, 2005 26.04 26.36 25.93 26.17 1,232,842 +0.13(+0.50%)
Dec 09, 2005 25.85 26.13 25.73 26.04 718,967 +0.06(+0.23%)
Dec 08, 2005 26.05 26.13 25.76 25.98 959,116 -0.12(-0.46%)
Dec 07, 2005 26.42 26.42 26.03 26.10 1,202,136 -0.21(-0.80%)
Dec 06, 2005 26.07 26.48 25.97 26.31 1,179,299 +0.24(+0.92%)
Dec 05, 2005 26.24 26.38 26.01 26.07 1,933,527 -0.37(-1.40%)
Dec 02, 2005 26.26 26.46 26.01 26.44 1,054,480 +0.08(+0.30%)
Dec 01, 2005 25.91 26.49 25.91 26.36 1,463,860 +0.52(+2.01%)
Nov 30, 2005 25.98 26.06 25.60 25.84 1,907,442 -0.22(-0.84%)
Nov 29, 2005 26.37 26.45 26.03 26.06 1,714,819 -0.14(-0.53%)
Nov 28, 2005 26.50 26.60 26.19 26.20 1,604,021 -0.34(-1.28%)
Nov 25, 2005 26.52 26.74 26.40 26.54 778,306 -0.05(-0.19%)
Nov 23, 2005 26.51 26.68 26.35 26.59 1,470,002 +0.04(+0.15%)
Nov 22, 2005 26.33 26.61 26.25 26.55 2,757,125 +0.30(+1.14%)
Nov 21, 2005 26.02 26.53 25.87 26.25 4,954,793 +0.17(+0.65%)
Nov 18, 2005 25.00 26.12 24.85 26.08 4,078,826 +1.33(+5.37%)
Nov 17, 2005 24.50 24.82 24.44 24.75 3,931,268 +0.23(+0.94%)
Nov 16, 2005 25.25 25.29 24.44 24.52 3,342,880 -0.73(-2.89%)
Nov 15, 2005 25.32 25.54 25.22 25.25 2,224,346 -0.22(-0.86%)
Nov 14, 2005 26.00 26.00 25.36 25.47 3,140,017 -0.27(-1.05%)
Nov 11, 2005 25.90 25.90 25.56 25.74 1,994,472 -0.17(-0.66%)
Nov 10, 2005 25.87 26.00 25.41 25.91 3,533,337 -0.09(-0.35%)
Nov 09, 2005 26.35 26.35 25.74 26.00 4,298,815 -0.28(-1.07%)
Nov 08, 2005 26.45 27.00 26.15 26.28 3,634,729 -0.64(-2.38%)
Nov 07, 2005 27.00 27.25 26.69 26.92 2,824,395 +0.26(+0.98%)
Nov 04, 2005 26.62 26.75 26.51 26.66 1,813,459 +0.06(+0.23%)
Nov 03, 2005 26.65 26.69 26.28 26.60 2,747,858 +0.12(+0.45%)
Nov 02, 2005 26.75 26.81 26.47 26.48 3,085,527 -0.26(-0.97%)
Nov 01, 2005 26.92 26.92 26.64 26.74 1,860,968 -0.13(-0.48%)
Oct 31, 2005 26.97 27.19 26.81 26.87 2,276,523 -0.04(-0.15%)
Oct 28, 2005 27.10 27.23 26.58 26.91 1,716,102 +0.12(+0.45%)
Oct 27, 2005 27.50 27.57 26.79 26.79 1,268,456 -0.71(-2.58%)
Oct 26, 2005 27.49 27.54 27.31 27.50 792,996 +0.02(+0.07%)
Oct 25, 2005 27.56 27.59 27.33 27.48 1,861,886 -0.06(-0.22%)
Oct 24, 2005 27.14 27.71 27.14 27.54 1,699,159 +0.41(+1.51%)
Oct 21, 2005 27.60 27.60 27.08 27.13 2,466,387 -0.14(-0.51%)
Oct 20, 2005 27.28 27.43 27.03 27.27 2,276,850 +0.10(+0.37%)
Oct 19, 2005 26.54 27.20 26.50 27.17 3,135,652 +0.42(+1.57%)
Oct 18, 2005 27.85 28.01 26.68 26.75 4,587,983 -1.14(-4.09%)
Oct 17, 2005 28.03 28.17 27.87 27.89 1,227,171 -0.24(-0.85%)
Oct 14, 2005 27.72 28.18 27.51 28.13 1,295,113 +0.32(+1.15%)
Oct 13, 2005 28.26 28.40 27.75 27.81 2,414,069 -0.46(-1.63%)
Oct 12, 2005 28.51 28.79 28.26 28.27 1,342,232 -0.33(-1.15%)
Oct 11, 2005 29.00 29.08 28.49 28.60 1,543,767 -0.43(-1.48%)
Oct 10, 2005 28.81 29.17 28.76 29.03 939,602 +0.07(+0.24%)
Oct 07, 2005 29.01 29.13 28.88 28.96 1,308,925 +0.08(+0.28%)
Oct 06, 2005 29.09 29.25 28.75 28.88 1,928,214 -0.24(-0.82%)
Oct 05, 2005 29.43 29.55 28.98 29.12 963,177 -0.37(-1.25%)
Oct 04, 2005 29.63 30.00 29.16 29.49 851,786 -0.11(-0.37%)
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.