Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 25.81 25.92 25.25 25.30 4,510,367 -0.56(-2.18%)
Nov 29, 2005 25.90 26.00 25.83 25.86 2,492,809 -0.11(-0.42%)
Nov 28, 2005 25.90 25.99 25.86 25.97 2,320,165 +0.03(+0.13%)
Nov 25, 2005 25.99 26.00 25.83 25.93 497,899 +0.02(+0.07%)
Nov 23, 2005 25.83 25.95 25.72 25.92 2,160,412 +0.09(+0.33%)
Nov 22, 2005 25.74 25.86 25.74 25.83 2,636,709 +0.09(+0.33%)
Nov 21, 2005 25.55 25.82 25.55 25.74 2,161,979 +0.16(+0.63%)
Nov 18, 2005 25.59 25.65 25.46 25.58 2,178,007 +0.18(+0.72%)
Nov 17, 2005 25.41 25.43 25.20 25.40 3,086,701 +0.15(+0.61%)
Nov 16, 2005 25.53 25.53 25.25 25.25 2,107,799 -0.22(-0.86%)
Nov 15, 2005 25.66 25.69 25.37 25.46 2,376,261 -0.20(-0.76%)
Nov 14, 2005 25.73 25.74 25.57 25.66 1,535,162 -0.10(-0.38%)
Nov 11, 2005 25.69 25.80 25.46 25.76 1,082,732 +0.02(+0.09%)
Nov 10, 2005 25.40 25.77 25.34 25.73 2,208,146 +0.38(+1.52%)
Nov 09, 2005 25.12 25.41 25.12 25.35 1,953,969 +0.12(+0.48%)
Nov 08, 2005 25.33 25.33 25.16 25.23 1,669,828 -0.10(-0.39%)
Nov 07, 2005 25.20 25.46 25.21 25.33 2,087,939 +0.13(+0.50%)
Nov 04, 2005 25.29 25.35 25.19 25.20 2,723,119 -0.09(-0.34%)
Nov 03, 2005 25.45 25.45 25.14 25.29 3,269,972 -0.11(-0.43%)
Nov 02, 2005 25.51 25.51 25.26 25.39 3,647,491 -0.26(-1.01%)
Nov 01, 2005 25.35 25.74 25.35 25.65 5,495,017 +0.30(+1.18%)
Oct 31, 2005 25.83 25.97 24.97 25.35 12,685,647 -1.31(-4.93%)
Oct 28, 2005 26.52 26.70 26.47 26.67 1,885,852 +0.34(+1.29%)
Oct 27, 2005 26.48 26.50 26.26 26.33 1,321,229 -0.15(-0.56%)
Oct 26, 2005 26.67 26.81 26.43 26.48 2,307,099 -0.15(-0.56%)
Oct 25, 2005 26.55 26.66 26.32 26.63 1,343,180 +0.01(+0.04%)
Oct 24, 2005 26.50 26.69 26.40 26.62 1,401,889 +0.16(+0.61%)
Oct 21, 2005 26.34 26.48 26.19 26.46 2,625,211 +0.23(+0.88%)
Oct 20, 2005 26.36 26.47 26.16 26.23 1,805,192 -0.23(-0.87%)
Oct 19, 2005 26.36 26.46 26.09 26.46 1,613,906 +0.02(+0.09%)
Oct 18, 2005 26.42 26.63 26.34 26.43 1,563,384 +0.03(+0.11%)
Oct 17, 2005 26.35 26.43 26.17 26.40 1,873,309 +0.11(+0.41%)
Oct 14, 2005 26.17 26.38 25.97 26.30 1,790,732 +0.13(+0.50%)
Oct 13, 2005 26.12 26.37 26.02 26.16 2,008,672 -0.06(-0.24%)
Oct 12, 2005 26.42 26.49 26.17 26.23 1,520,354 -0.01(-0.04%)
Oct 11, 2005 26.20 26.36 26.19 26.24 1,460,251 +0.04(+0.15%)
Oct 10, 2005 26.30 26.50 26.09 26.20 1,716,517 +0.02(+0.07%)
Oct 07, 2005 26.42 26.42 26.00 26.18 1,455,895 -0.12(-0.46%)
Oct 06, 2005 26.37 26.45 26.16 26.30 2,165,289 +0.03(+0.11%)
Oct 05, 2005 26.42 26.46 26.27 26.27 1,545,092 -0.20(-0.74%)
Oct 04, 2005 26.59 26.79 26.47 26.47 1,938,639 -0.05(-0.17%)
Oct 03, 2005 26.44 26.57 26.37 26.51 2,021,041 +0.03(+0.13%)
Sep 30, 2005 26.26 26.97 26.38 26.48 3,126,073 +0.22(+0.83%)
Sep 29, 2005 26.12 26.28 25.94 26.26 2,532,007 +0.22(+0.84%)
Sep 28, 2005 26.01 26.47 25.96 26.04 1,777,492 +0.03(+0.13%)
Sep 27, 2005 25.53 26.22 25.45 26.01 4,385,979 +0.62(+2.44%)
Sep 26, 2005 25.56 25.69 25.37 25.39 3,904,107 +0.10(+0.39%)
Sep 23, 2005 25.26 25.34 25.10 25.29 2,292,813 +0.13(+0.52%)
Sep 22, 2005 25.30 25.42 24.92 25.16 2,818,239 -0.05(-0.18%)
Sep 21, 2005 25.47 25.51 25.17 25.20 3,104,993 -0.42(-1.66%)
Sep 20, 2005 25.69 25.73 25.52 25.63 2,682,353 -0.01(-0.04%)
Sep 19, 2005 25.64 25.83 25.53 25.64 3,099,418 -0.19(-0.73%)
Sep 16, 2005 26.12 26.29 25.82 25.83 14,212,448 -0.29(-1.10%)
Sep 15, 2005 26.05 26.12 25.88 26.12 2,866,496 +0.08(+0.31%)
Sep 14, 2005 26.05 26.15 25.99 26.04 2,913,533 +0.03(+0.13%)
Sep 13, 2005 26.07 26.07 25.79 26.00 2,143,164 -0.06(-0.24%)
Sep 12, 2005 26.27 26.29 25.98 26.07 1,875,748 -0.24(-0.92%)
Sep 09, 2005 26.20 26.35 26.11 26.31 1,184,298 +0.18(+0.70%)
Sep 08, 2005 26.23 26.35 26.07 26.12 1,311,821 -0.20(-0.76%)
Sep 07, 2005 26.30 26.34 26.18 26.32 1,549,447 +0.03(+0.13%)
Sep 06, 2005 26.10 26.36 26.01 26.29 1,513,908 +0.36(+1.39%)
Sep 02, 2005 25.93 26.04 25.84 25.93 1,300,497 +0.01(+0.04%)
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.