Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 26.61 27.81 26.61 27.46 9,154,808 +1.01(+3.80%)
Oct 28, 2005 26.46 26.83 26.09 26.46 7,789,814 +0.14(+0.54%)
Oct 27, 2005 26.99 26.99 26.25 26.32 6,025,958 -0.80(-2.95%)
Oct 26, 2005 27.47 27.70 26.99 27.12 5,292,213 -0.52(-1.89%)
Oct 25, 2005 28.14 28.17 27.35 27.64 5,650,141 -0.50(-1.79%)
Oct 24, 2005 27.31 28.20 27.31 28.14 6,719,897 +0.84(+3.07%)
Oct 21, 2005 27.80 27.82 27.04 27.30 7,390,952 +0.07(+0.27%)
Oct 20, 2005 26.63 27.68 26.61 27.23 11,508,013 +0.61(+2.28%)
Oct 19, 2005 26.09 26.63 25.81 26.62 7,313,919 +0.46(+1.76%)
Oct 18, 2005 26.73 26.90 26.14 26.16 6,021,606 -0.57(-2.14%)
Oct 17, 2005 26.81 26.98 26.46 26.73 6,762,925 -0.13(-0.49%)
Oct 14, 2005 26.17 26.95 26.17 26.86 7,750,814 +0.95(+3.66%)
Oct 13, 2005 25.35 25.94 25.31 25.91 6,513,617 +0.47(+1.85%)
Oct 12, 2005 26.22 26.37 25.23 25.44 11,413,898 -0.78(-2.96%)
Oct 11, 2005 25.86 26.44 25.86 26.22 4,446,464 +0.24(+0.93%)
Oct 10, 2005 26.33 26.48 25.96 25.97 4,878,041 -0.45(-1.71%)
Oct 07, 2005 26.30 26.68 26.14 26.43 5,908,313 +0.13(+0.50%)
Oct 06, 2005 25.75 26.40 25.60 26.30 11,779,239 +0.90(+3.54%)
Oct 05, 2005 25.88 25.97 25.40 25.40 5,755,860 -0.56(-2.18%)
Oct 04, 2005 26.47 26.74 25.96 25.96 4,560,563 -0.50(-1.90%)
Oct 03, 2005 26.81 26.86 26.28 26.46 6,197,106 -0.55(-2.02%)
Sep 30, 2005 26.93 27.33 26.83 27.01 4,956,524 +0.25(+0.95%)
Sep 29, 2005 26.68 26.80 26.06 26.76 5,903,640 -0.01(-0.02%)
Sep 28, 2005 27.17 27.34 26.58 26.76 7,474,431 -0.40(-1.46%)
Sep 27, 2005 27.27 27.34 26.79 27.16 6,760,508 +0.07(+0.25%)
Sep 26, 2005 26.99 27.30 26.68 27.09 11,256,126 +0.46(+1.72%)
Sep 23, 2005 26.73 27.27 26.19 26.63 10,820,198 +0.45(+1.71%)
Sep 22, 2005 26.19 26.37 25.24 26.19 9,818,128 +0.74(+2.93%)
Sep 21, 2005 25.76 25.81 25.07 25.44 12,490,583 -0.32(-1.23%)
Sep 20, 2005 26.73 26.81 25.65 25.76 13,898,445 -0.45(-1.73%)
Sep 19, 2005 27.41 27.53 26.02 26.21 13,883,296 -1.20(-4.37%)
Sep 16, 2005 27.50 27.74 27.40 27.41 12,189,382 -0.08(-0.29%)
Sep 15, 2005 27.91 28.08 27.36 27.49 8,089,081 -0.35(-1.25%)
Sep 14, 2005 28.12 28.27 27.77 27.84 19,068,018 +0.04(+0.16%)
Sep 13, 2005 28.80 29.12 27.72 27.79 47,022,680 -3.46(-11.06%)
Sep 12, 2005 30.23 31.44 29.79 31.25 13,148,423 +0.97(+3.22%)
Sep 09, 2005 30.09 30.33 29.80 30.27 7,018,358 +0.60(+2.03%)
Sep 08, 2005 29.56 30.19 29.44 29.67 7,067,672 +0.04(+0.13%)
Sep 07, 2005 29.34 30.05 29.30 29.64 6,663,814 +0.34(+1.17%)
Sep 06, 2005 28.77 29.42 28.75 29.29 5,619,038 +0.68(+2.36%)
Sep 02, 2005 29.17 29.33 28.56 28.62 4,036,321 -0.53(-1.83%)
Sep 01, 2005 29.47 29.57 28.39 29.15 7,893,759 -0.42(-1.43%)
Aug 31, 2005 28.98 29.62 28.87 29.57 8,895,024 +0.56(+1.95%)
Aug 30, 2005 28.67 29.06 28.28 29.01 8,807,838 +0.25(+0.86%)
Aug 29, 2005 28.54 28.97 27.97 28.76 8,487,621 +0.21(+0.74%)
Aug 26, 2005 29.02 29.14 28.27 28.55 5,164,093 -0.46(-1.58%)
Aug 25, 2005 28.30 29.10 28.30 29.01 8,815,252 +0.81(+2.88%)
Aug 24, 2005 29.15 29.18 28.11 28.20 11,167,328 -0.95(-3.26%)
Aug 23, 2005 29.44 29.59 28.95 29.15 7,382,733 -0.30(-1.01%)
Aug 22, 2005 29.65 29.89 29.16 29.44 6,914,896 -0.12(-0.42%)
Aug 19, 2005 30.29 30.30 29.53 29.57 7,958,222 -0.65(-2.16%)
Aug 18, 2005 30.31 30.36 29.85 30.22 6,106,052 -0.24(-0.79%)
Aug 17, 2005 30.41 30.86 30.41 30.46 4,910,433 -0.01(-0.02%)
Aug 16, 2005 31.27 31.30 30.42 30.47 6,643,670 -0.90(-2.87%)
Aug 15, 2005 30.79 31.57 30.57 31.37 6,795,318 +0.58(+1.89%)
Aug 12, 2005 30.14 30.87 29.70 30.78 6,583,075 +0.58(+1.91%)
Aug 11, 2005 30.54 30.75 29.98 30.21 8,253,944 -0.34(-1.12%)
Aug 10, 2005 31.09 31.39 30.44 30.55 5,800,661 -0.35(-1.14%)
Aug 09, 2005 30.72 31.26 30.71 30.90 6,575,017 +0.30(+0.99%)
Aug 08, 2005 31.49 31.83 30.52 30.60 5,875,599 -0.68(-2.16%)
Aug 05, 2005 31.79 31.96 31.14 31.27 4,766,198 -0.52(-1.62%)
Aug 04, 2005 32.19 32.19 31.52 31.79 5,154,746 +10.33(+48.12%)
Aug 03, 2005 21.29 21.54 21.27 21.46 3,918,759 +0.17(+0.82%)
Aug 02, 2005 21.42 21.46 21.25 21.29 5,556,994 -0.14(-0.63%)
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.