Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.69 25.00 24.56 24.75 277,900 +0.22(+0.90%)
Oct 28, 2005 24.64 24.70 24.41 24.53 182,100 -0.14(-0.57%)
Oct 27, 2005 25.04 25.19 24.56 24.67 258,000 -0.24(-0.96%)
Oct 26, 2005 24.89 25.14 24.80 24.91 269,900 +0.15(+0.61%)
Oct 25, 2005 24.59 25.01 24.59 24.76 280,900 +0.24(+0.98%)
Oct 24, 2005 24.55 24.61 24.27 24.52 344,700 +0.10(+0.41%)
Oct 21, 2005 24.70 24.90 24.15 24.42 413,200 -0.34(-1.37%)
Oct 20, 2005 25.07 25.33 24.66 24.76 295,800 -0.41(-1.63%)
Oct 19, 2005 25.61 25.82 24.91 25.17 361,000 +0.26(+1.04%)
Oct 18, 2005 25.68 25.68 24.88 24.91 356,800 -0.76(-2.96%)
Oct 17, 2005 25.85 25.91 25.46 25.67 298,600 -0.16(-0.62%)
Oct 14, 2005 25.86 25.95 25.75 25.83 186,900 +0.00(+0.00%)
Oct 13, 2005 26.05 26.07 25.39 25.83 246,700 -0.35(-1.34%)
Oct 12, 2005 26.18 26.34 26.16 26.18 240,400 +0.18(+0.69%)
Oct 11, 2005 26.06 26.26 25.90 26.00 241,800 -0.07(-0.27%)
Oct 10, 2005 26.30 26.30 26.04 26.07 90,600 -0.13(-0.50%)
Oct 07, 2005 26.03 26.40 25.90 26.20 157,800 +0.21(+0.81%)
Oct 06, 2005 26.45 26.46 25.75 25.99 405,300 -0.36(-1.37%)
Oct 05, 2005 26.88 26.92 26.31 26.35 594,300 -0.64(-2.37%)
Oct 04, 2005 27.06 27.12 26.83 26.99 719,900 -0.15(-0.55%)
Oct 03, 2005 27.22 27.28 27.04 27.14 200,000 -0.30(-1.09%)
Sep 30, 2005 27.03 27.60 26.97 27.44 274,500 +0.45(+1.67%)
Sep 29, 2005 26.68 27.16 26.55 26.99 273,700 +0.22(+0.82%)
Sep 28, 2005 27.17 27.17 26.72 26.77 296,200 -0.40(-1.47%)
Sep 27, 2005 27.00 27.25 27.00 27.17 178,000 -0.03(-0.11%)
Sep 26, 2005 27.23 27.35 27.10 27.20 296,100 +0.07(+0.26%)
Sep 23, 2005 27.04 27.32 26.57 27.13 395,600 +0.51(+1.92%)
Sep 22, 2005 26.30 26.93 26.30 26.62 359,600 +0.23(+0.87%)
Sep 21, 2005 26.70 26.70 26.18 26.39 504,900 -0.31(-1.16%)
Sep 20, 2005 27.24 27.24 26.59 26.70 899,200 -1.49(-5.29%)
Sep 19, 2005 27.53 28.27 27.46 28.19 613,000 +0.73(+2.66%)
Sep 16, 2005 27.34 27.56 27.33 27.46 392,900 +0.25(+0.92%)
Sep 15, 2005 26.94 27.21 26.79 27.21 892,000 +0.23(+0.85%)
Sep 14, 2005 27.08 27.14 26.89 26.98 941,200 -0.13(-0.48%)
Sep 13, 2005 27.29 27.40 27.09 27.11 1,080,400 -0.28(-1.02%)
Sep 12, 2005 27.33 27.44 27.17 27.39 1,329,100 +0.03(+0.11%)
Sep 09, 2005 27.24 27.60 27.19 27.36 1,549,800 +0.12(+0.44%)
Sep 08, 2005 26.99 27.28 26.83 27.24 1,169,200 +0.36(+1.34%)
Sep 07, 2005 26.63 26.95 26.42 26.88 1,102,600 +0.25(+0.94%)
Sep 06, 2005 26.59 26.95 26.53 26.63 719,100 +0.04(+0.15%)
Sep 02, 2005 26.36 26.59 26.17 26.59 623,000 +0.15(+0.57%)
Sep 01, 2005 26.24 26.52 26.16 26.44 305,700 +0.24(+0.92%)
Aug 31, 2005 25.45 26.31 25.42 26.20 762,900 +0.79(+3.11%)
Aug 30, 2005 25.21 25.43 25.03 25.41 543,900 +0.18(+0.71%)
Aug 29, 2005 25.25 25.30 25.07 25.23 174,900 +0.00(+0.00%)
Aug 26, 2005 25.51 25.59 25.19 25.23 578,200 -0.28(-1.10%)
Aug 25, 2005 25.29 25.70 25.25 25.51 574,500 +0.20(+0.79%)
Aug 24, 2005 25.35 25.49 25.24 25.31 183,700 +0.00(+0.00%)
Aug 23, 2005 25.41 25.55 25.30 25.31 161,500 -0.06(-0.24%)
Aug 22, 2005 25.27 25.45 25.17 25.37 137,200 +0.16(+0.63%)
Aug 19, 2005 25.02 25.27 25.00 25.21 144,200 +0.26(+1.04%)
Aug 18, 2005 25.32 25.32 24.80 24.95 329,400 -0.44(-1.73%)
Aug 17, 2005 25.52 25.59 25.35 25.39 143,800 -0.22(-0.86%)
Aug 16, 2005 25.56 26.05 25.39 25.61 249,500 -0.01(-0.04%)
Aug 15, 2005 25.65 25.72 25.52 25.62 121,700 +0.02(+0.08%)
Aug 12, 2005 25.87 25.98 25.60 25.60 200,200 -0.29(-1.12%)
Aug 11, 2005 25.52 25.95 25.52 25.89 266,000 +0.42(+1.65%)
Aug 10, 2005 25.50 25.85 25.37 25.47 210,800 +0.04(+0.16%)
Aug 09, 2005 25.35 25.50 25.27 25.43 268,900 +0.21(+0.83%)
Aug 08, 2005 25.07 25.47 25.07 25.22 296,900 +0.20(+0.80%)
Aug 05, 2005 24.75 25.17 24.72 25.02 354,000 +0.02(+0.08%)
Aug 04, 2005 24.80 25.07 24.75 25.00 724,700 +0.21(+0.85%)
Aug 03, 2005 24.73 24.94 24.56 24.79 799,400 -0.02(-0.08%)
Aug 02, 2005 24.50 24.88 24.50 24.81 784,300 +0.41(+1.68%)
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.