Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.81 24.86 24.71 24.73 1,205,984 -0.21(-0.82%)
Dec 29, 2005 24.97 25.01 24.88 24.94 1,390,107 +0.00(+0.00%)
Dec 28, 2005 25.11 25.11 24.81 24.94 1,602,807 +0.08(+0.34%)
Dec 27, 2005 25.11 25.13 24.85 24.85 1,175,773 -0.18(-0.72%)
Dec 23, 2005 24.96 25.12 24.74 25.03 2,577,515 +0.06(+0.26%)
Dec 22, 2005 24.99 25.04 24.92 24.97 2,185,591 -0.11(-0.43%)
Dec 21, 2005 25.08 25.11 24.93 25.08 2,856,149 -0.32(-1.25%)
Dec 20, 2005 25.67 25.68 25.30 25.40 2,340,115 -0.06(-0.25%)
Dec 19, 2005 25.74 25.77 25.40 25.46 3,863,313 +0.18(+0.70%)
Dec 16, 2005 25.24 25.47 25.24 25.28 3,397,699 +0.47(+1.90%)
Dec 15, 2005 25.15 25.18 24.78 24.81 2,195,797 -0.41(-1.63%)
Dec 14, 2005 25.19 25.33 25.11 25.22 2,088,426 +0.00(+0.00%)
Dec 13, 2005 25.09 25.27 25.06 25.22 3,529,361 +0.23(+0.90%)
Dec 12, 2005 24.99 25.03 24.80 25.00 1,553,408 +0.18(+0.71%)
Dec 09, 2005 24.81 24.95 24.74 24.82 1,722,426 -0.00(-0.02%)
Dec 08, 2005 24.63 24.96 24.37 24.83 2,965,153 +0.25(+1.02%)
Dec 07, 2005 24.48 24.64 24.44 24.58 1,654,451 -0.16(-0.63%)
Dec 06, 2005 24.81 24.91 24.69 24.73 1,824,694 -0.24(-0.96%)
Dec 05, 2005 25.00 25.08 24.89 24.97 4,800,462 -0.03(-0.12%)
Dec 02, 2005 24.91 25.04 24.85 25.00 1,607,094 +0.28(+1.13%)
Dec 01, 2005 24.54 24.76 24.54 24.72 2,418,500 +0.44(+1.82%)
Nov 30, 2005 24.38 24.42 24.22 24.28 3,655,716 -0.18(-0.74%)
Nov 29, 2005 24.68 24.68 24.37 24.47 2,321,335 +0.24(+0.99%)
Nov 28, 2005 24.37 24.38 24.10 24.23 2,811,649 -0.04(-0.16%)
Nov 25, 2005 24.29 24.40 24.10 24.26 1,627,915 -0.45(-1.82%)
Nov 23, 2005 24.71 24.78 24.62 24.71 1,442,771 +0.11(+0.44%)
Nov 22, 2005 24.27 24.62 24.23 24.61 3,210,514 +0.52(+2.18%)
Nov 21, 2005 24.15 24.23 23.99 24.08 9,890,989 -0.37(-1.52%)
Nov 18, 2005 25.41 25.46 24.19 24.46 11,626,479 -1.04(-4.09%)
Nov 17, 2005 25.39 25.57 25.31 25.50 1,625,669 +0.10(+0.41%)
Nov 16, 2005 25.39 25.44 25.25 25.40 1,665,474 -0.24(-0.92%)
Nov 15, 2005 25.96 25.87 25.62 25.63 2,571,800 -0.33(-1.28%)
Nov 14, 2005 26.11 26.16 25.91 25.96 2,000,855 -0.26(-0.99%)
Nov 11, 2005 26.29 26.34 26.16 26.22 2,541,793 +0.08(+0.30%)
Nov 10, 2005 26.30 26.36 26.09 26.15 2,931,676 +0.09(+0.34%)
Nov 09, 2005 25.90 26.09 25.83 26.06 1,551,163 +0.05(+0.19%)
Nov 08, 2005 26.04 26.08 25.93 26.01 1,712,424 -0.13(-0.49%)
Nov 07, 2005 25.79 26.18 25.98 26.14 2,516,889 +0.35(+1.37%)
Nov 04, 2005 25.81 25.87 25.55 25.78 2,015,961 +0.10(+0.38%)
Nov 03, 2005 25.65 25.87 25.52 25.68 2,869,009 +0.23(+0.90%)
Nov 02, 2005 25.20 25.47 25.20 25.45 2,044,743 +0.04(+0.15%)
Nov 01, 2005 25.46 25.49 25.30 25.42 4,384,654 -0.05(-0.21%)
Oct 31, 2005 25.67 25.73 25.36 25.47 6,016,040 -0.20(-0.76%)
Oct 28, 2005 25.76 25.84 25.53 25.67 5,983,379 +0.51(+2.05%)
Oct 27, 2005 25.31 25.57 25.08 25.15 5,366,711 +0.97(+4.01%)
Oct 26, 2005 24.45 24.52 24.16 24.18 2,511,378 -0.21(-0.86%)
Oct 25, 2005 24.60 24.66 24.38 24.39 2,805,525 -0.59(-2.35%)
Oct 24, 2005 24.73 24.98 24.73 24.98 1,766,313 +0.53(+2.18%)
Oct 21, 2005 24.85 24.93 24.45 24.45 2,130,476 -0.31(-1.25%)
Oct 20, 2005 24.76 24.99 24.74 24.75 2,317,865 -0.74(-2.92%)
Oct 19, 2005 25.21 25.52 25.19 25.50 2,396,250 +0.42(+1.68%)
Oct 18, 2005 24.94 25.23 24.82 25.08 1,722,018 +0.23(+0.91%)
Oct 17, 2005 24.94 24.96 24.80 24.85 2,073,116 -0.46(-1.82%)
Oct 14, 2005 25.25 25.40 25.11 25.31 2,255,402 +0.59(+2.40%)
Oct 13, 2005 24.69 24.85 24.56 24.72 2,378,491 -0.13(-0.53%)
Oct 12, 2005 25.01 25.08 24.78 24.85 2,111,901 +0.29(+1.20%)
Oct 11, 2005 24.79 24.85 24.50 24.56 2,809,812 -0.42(-1.67%)
Oct 10, 2005 25.03 25.09 24.90 24.97 1,460,939 -0.35(-1.37%)
Oct 07, 2005 25.25 25.38 25.16 25.32 2,371,347 +0.14(+0.56%)
Oct 06, 2005 25.37 25.41 25.05 25.18 3,217,250 +0.22(+0.88%)
Oct 05, 2005 25.25 25.32 24.96 24.96 1,262,731 -0.11(-0.45%)
Oct 04, 2005 25.15 25.24 25.06 25.07 1,033,292 -0.04(-0.18%)
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.