Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.96 26.98 26.56 26.84 1,954,561 -0.06(-0.23%)
Aug 30, 2005 26.96 26.99 26.49 26.91 1,501,451 -0.11(-0.40%)
Aug 29, 2005 26.91 27.22 26.88 27.01 1,199,782 +0.09(+0.33%)
Aug 26, 2005 26.82 27.07 26.55 26.92 1,015,471 +0.09(+0.33%)
Aug 25, 2005 26.94 27.20 26.65 26.83 1,935,316 -0.28(-1.03%)
Aug 24, 2005 27.61 27.70 27.09 27.11 2,022,970 -0.63(-2.26%)
Aug 23, 2005 27.60 27.83 27.29 27.74 1,579,727 +0.10(+0.36%)
Aug 22, 2005 27.46 27.75 27.19 27.64 1,565,796 +0.16(+0.59%)
Aug 19, 2005 27.48 27.78 27.35 27.48 1,277,315 -0.13(-0.45%)
Aug 18, 2005 27.61 27.80 27.53 27.61 1,177,697 -0.10(-0.36%)
Aug 17, 2005 27.78 27.90 27.67 27.70 1,330,567 -0.04(-0.13%)
Aug 16, 2005 28.12 28.15 27.67 27.74 1,392,845 -0.30(-1.06%)
Aug 15, 2005 27.85 28.17 27.84 28.04 943,486 +0.04(+0.13%)
Aug 12, 2005 27.87 28.00 27.75 28.00 2,051,864 +0.19(+0.68%)
Aug 11, 2005 27.68 27.95 27.45 27.81 1,440,664 +0.10(+0.36%)
Aug 10, 2005 27.43 28.07 27.40 27.71 3,152,224 -0.09(-0.32%)
Aug 09, 2005 26.95 27.95 26.56 27.80 5,843,854 +1.44(+5.48%)
Aug 08, 2005 26.53 26.55 26.11 26.36 2,125,614 -0.28(-1.04%)
Aug 05, 2005 26.86 26.90 26.48 26.64 1,584,573 -0.13(-0.47%)
Aug 04, 2005 26.57 26.91 26.46 26.76 2,270,649 +0.20(+0.74%)
Aug 03, 2005 26.56 26.61 26.19 26.56 1,474,765 -0.07(-0.27%)
Aug 02, 2005 26.04 26.66 26.04 26.64 2,614,818 +0.53(+2.03%)
Aug 01, 2005 25.97 26.28 25.74 26.11 2,059,937 +0.35(+1.36%)
Jul 29, 2005 25.87 25.94 25.65 25.76 1,939,798 -0.06(-0.24%)
Jul 28, 2005 25.61 25.87 25.58 25.82 2,040,391 +0.15(+0.59%)
Jul 27, 2005 25.65 25.83 25.57 25.67 1,871,251 +0.01(+0.04%)
Jul 26, 2005 26.01 26.10 25.56 25.66 2,522,131 -0.34(-1.31%)
Jul 25, 2005 26.04 26.27 25.92 26.00 1,111,521 -0.08(-0.31%)
Jul 22, 2005 25.96 26.30 25.85 26.08 2,618,542 +0.12(+0.45%)
Jul 21, 2005 26.40 26.54 25.84 25.96 4,538,232 -0.94(-3.50%)
Jul 20, 2005 26.87 26.97 26.71 26.91 2,064,669 +0.03(+0.12%)
Jul 19, 2005 26.82 26.90 26.72 26.87 2,073,476 +0.12(+0.45%)
Jul 18, 2005 26.82 26.90 26.56 26.75 1,896,938 -0.11(-0.40%)
Jul 15, 2005 27.05 27.07 26.80 26.86 1,392,034 +0.01(+0.03%)
Jul 14, 2005 26.75 26.91 26.73 26.85 1,469,030 +0.13(+0.50%)
Jul 13, 2005 26.88 26.95 26.71 26.72 1,606,268 -0.19(-0.70%)
Jul 12, 2005 26.99 27.04 26.88 26.91 1,806,286 -0.02(-0.07%)
Jul 11, 2005 26.93 27.34 26.81 26.92 2,172,237 -0.04(-0.17%)
Jul 08, 2005 26.73 27.05 26.66 26.97 1,441,695 +0.21(+0.77%)
Jul 07, 2005 26.60 26.86 26.56 26.76 2,169,338 -0.13(-0.47%)
Jul 06, 2005 26.94 27.01 26.75 26.89 1,365,135 -0.01(-0.03%)
Jul 05, 2005 26.98 27.08 26.80 26.90 1,912,462 -0.18(-0.66%)
Jul 01, 2005 26.99 27.20 26.99 27.08 2,380,432 +0.03(+0.10%)
Jun 30, 2005 26.74 27.09 26.74 27.05 1,933,189 +0.22(+0.84%)
Jun 29, 2005 26.59 26.94 26.48 26.82 2,518,324 +0.08(+0.30%)
Jun 28, 2005 26.73 26.87 26.52 26.74 2,575,944 +0.11(+0.40%)
Jun 27, 2005 26.62 26.79 26.56 26.64 1,980,466 -0.14(-0.54%)
Jun 24, 2005 26.55 26.86 26.53 26.78 2,589,051 +0.19(+0.71%)
Jun 23, 2005 26.68 26.76 26.43 26.59 2,673,472 -0.01(-0.03%)
Jun 22, 2005 26.50 26.68 26.33 26.60 7,757,209 -0.42(-1.56%)
Jun 21, 2005 27.00 27.21 26.90 27.02 1,598,923 +0.04(+0.13%)
Jun 20, 2005 27.16 27.26 26.95 26.99 1,378,465 +0.11(+0.40%)
Jun 17, 2005 27.38 27.38 26.84 26.88 1,916,560 -0.07(-0.27%)
Jun 16, 2005 27.04 27.15 26.89 26.95 1,536,895 -0.12(-0.43%)
Jun 15, 2005 27.35 27.35 26.76 27.07 1,663,826 -0.12(-0.43%)
Jun 14, 2005 26.87 27.28 26.79 27.18 1,673,709 +0.45(+1.68%)
Jun 13, 2005 26.08 26.81 26.08 26.74 1,171,384 +0.59(+2.26%)
Jun 10, 2005 26.23 26.23 26.00 26.14 2,109,463 -0.04(-0.17%)
Jun 09, 2005 26.41 26.66 26.11 26.19 1,490,878 -0.23(-0.88%)
Jun 08, 2005 26.65 26.66 26.41 26.42 1,437,410 -0.09(-0.34%)
Jun 07, 2005 26.46 26.94 26.46 26.51 1,359,407 -0.08(-0.30%)
Jun 06, 2005 26.85 26.96 26.43 26.59 1,072,115 -0.30(-1.10%)
Jun 03, 2005 26.90 27.10 26.82 26.89 1,370,498 +0.03(+0.10%)
Jun 02, 2005 26.23 26.91 26.23 26.86 1,847,364 +0.50(+1.91%)
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.