Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.08 26.43 25.96 26.38 21,735,018 +0.30(+1.14%)
Aug 30, 2005 25.98 26.10 25.79 26.08 18,216,418 +0.12(+0.47%)
Aug 29, 2005 25.93 26.07 25.76 25.96 10,058,349 +0.03(+0.13%)
Aug 26, 2005 26.00 26.15 25.88 25.92 15,593,550 -0.16(-0.61%)
Aug 25, 2005 25.93 26.23 25.77 26.08 20,024,766 +0.11(+0.43%)
Aug 24, 2005 26.04 26.20 25.95 25.97 20,902,808 -0.03(-0.13%)
Aug 23, 2005 26.02 26.13 25.99 26.01 14,297,929 +0.01(+0.03%)
Aug 22, 2005 26.11 26.17 25.93 26.00 19,573,952 -0.11(-0.41%)
Aug 19, 2005 26.26 26.27 25.96 26.11 31,695,806 -0.16(-0.60%)
Aug 18, 2005 25.32 26.54 25.17 26.26 75,297,704 +0.94(+3.73%)
Aug 17, 2005 25.14 25.37 25.03 25.32 15,645,278 +0.18(+0.73%)
Aug 16, 2005 25.07 25.22 24.98 25.14 22,127,134 +0.13(+0.52%)
Aug 15, 2005 24.87 25.05 24.84 25.01 6,369,019 +0.07(+0.27%)
Aug 12, 2005 25.05 25.13 24.83 24.94 7,664,371 -0.23(-0.92%)
Aug 11, 2005 24.97 25.18 24.89 25.17 9,746,370 +0.20(+0.79%)
Aug 10, 2005 24.83 25.14 24.83 24.97 12,635,385 +0.20(+0.80%)
Aug 09, 2005 24.80 24.89 24.64 24.77 11,644,506 +0.09(+0.38%)
Aug 08, 2005 24.77 24.90 24.68 24.68 10,821,677 -0.07(-0.27%)
Aug 05, 2005 25.00 25.20 24.71 24.75 11,920,033 -0.46(-1.81%)
Aug 04, 2005 25.11 25.34 25.05 25.20 11,657,639 +0.02(+0.07%)
Aug 03, 2005 24.85 25.20 24.77 25.18 13,396,569 +0.21(+0.82%)
Aug 02, 2005 24.78 25.07 24.77 24.98 9,850,631 +0.20(+0.80%)
Aug 01, 2005 25.05 25.15 24.76 24.78 14,452,578 -0.20(-0.81%)
Jul 29, 2005 25.05 25.47 24.98 24.98 15,083,235 -0.06(-0.22%)
Jul 28, 2005 24.85 25.05 24.83 25.04 13,973,085 +0.21(+0.84%)
Jul 27, 2005 25.00 25.00 24.71 24.83 10,932,102 +0.06(+0.24%)
Jul 26, 2005 24.84 25.00 24.71 24.77 12,106,845 +0.06(+0.23%)
Jul 25, 2005 24.77 24.81 24.65 24.71 8,250,001 -0.10(-0.42%)
Jul 22, 2005 24.55 24.83 24.52 24.82 11,314,838 +0.27(+1.09%)
Jul 21, 2005 24.72 24.77 24.48 24.55 11,326,899 -0.17(-0.69%)
Jul 20, 2005 24.14 24.75 24.14 24.72 17,721,648 +0.37(+1.53%)
Jul 19, 2005 24.64 24.77 24.35 24.35 17,393,320 -0.24(-0.99%)
Jul 18, 2005 24.89 25.00 24.56 24.59 14,118,622 -0.28(-1.11%)
Jul 15, 2005 24.86 24.90 24.74 24.87 9,386,952 +0.01(+0.03%)
Jul 14, 2005 24.77 25.00 24.62 24.86 17,424,144 +0.30(+1.22%)
Jul 13, 2005 24.43 24.66 24.37 24.56 17,318,810 +0.28(+1.17%)
Jul 12, 2005 24.62 24.62 24.28 24.28 22,056,108 -0.28(-1.15%)
Jul 11, 2005 24.37 24.66 24.10 24.56 16,676,628 +0.36(+1.48%)
Jul 08, 2005 23.92 24.25 23.92 24.20 17,056,684 +0.25(+1.04%)
Jul 07, 2005 23.95 24.10 23.73 23.95 20,204,608 -0.16(-0.65%)
Jul 06, 2005 24.23 24.34 24.06 24.11 13,667,004 -0.16(-0.66%)
Jul 05, 2005 24.25 24.31 24.09 24.27 16,365,454 +0.01(+0.03%)
Jul 01, 2005 24.31 24.38 24.17 24.26 12,153,213 +0.14(+0.57%)
Jun 30, 2005 24.44 24.48 24.10 24.12 16,493,301 -0.16(-0.68%)
Jun 29, 2005 24.36 24.37 24.15 24.29 16,211,341 -0.03(-0.14%)
Jun 28, 2005 24.36 24.39 24.23 24.32 16,336,240 +0.08(+0.34%)
Jun 27, 2005 24.31 24.45 24.22 24.24 15,128,262 -0.07(-0.28%)
Jun 24, 2005 24.70 24.83 24.31 24.31 24,135,158 -0.39(-1.59%)
Jun 23, 2005 25.13 25.14 24.67 24.70 13,813,344 -0.40(-1.58%)
Jun 22, 2005 25.09 25.20 24.96 25.09 14,224,759 +0.12(+0.48%)
Jun 21, 2005 24.98 25.05 24.77 24.98 12,792,714 +0.03(+0.13%)
Jun 20, 2005 24.90 25.03 24.77 24.94 10,454,218 -0.07(-0.28%)
Jun 17, 2005 25.17 25.17 24.86 25.01 22,522,200 +0.16(+0.63%)
Jun 16, 2005 24.75 24.98 24.59 24.86 14,682,541 +0.05(+0.21%)
Jun 15, 2005 25.00 25.04 24.66 24.80 17,841,454 -0.18(-0.70%)
Jun 14, 2005 25.02 25.26 24.90 24.98 26,922,592 -0.51(-2.01%)
Jun 13, 2005 25.63 25.66 25.33 25.49 19,436,992 -0.32(-1.24%)
Jun 10, 2005 25.91 25.99 25.65 25.81 21,167,614 -0.03(-0.10%)
Jun 09, 2005 25.74 26.00 25.66 25.84 29,741,654 +0.19(+0.73%)
Jun 08, 2005 25.55 25.76 25.37 25.65 23,462,154 +0.36(+1.43%)
Jun 07, 2005 25.09 25.42 25.06 25.29 17,807,952 +0.23(+0.91%)
Jun 06, 2005 25.10 25.14 24.97 25.06 8,005,832 -0.03(-0.10%)
Jun 03, 2005 25.32 25.33 24.95 25.09 10,884,662 -0.14(-0.56%)
Jun 02, 2005 25.02 25.28 24.90 25.23 11,146,252 +0.21(+0.85%)
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.