Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 24.20 24.42 24.19 24.40 121,000 +0.24(+0.99%)
Jul 29, 2005 24.11 24.33 24.11 24.16 612,500 -0.02(-0.08%)
Jul 28, 2005 24.27 24.39 24.13 24.18 287,600 -0.09(-0.37%)
Jul 27, 2005 23.91 24.30 23.83 24.27 627,700 +0.20(+0.83%)
Jul 26, 2005 24.21 24.21 23.89 24.07 162,800 -0.23(-0.95%)
Jul 25, 2005 24.45 24.51 24.25 24.30 135,900 -0.23(-0.94%)
Jul 22, 2005 24.51 24.58 24.30 24.53 570,300 +0.12(+0.49%)
Jul 21, 2005 24.61 24.68 24.40 24.41 133,000 -0.09(-0.37%)
Jul 20, 2005 24.56 24.67 24.45 24.50 191,500 -0.07(-0.28%)
Jul 19, 2005 24.31 24.63 24.21 24.57 259,800 +0.34(+1.40%)
Jul 18, 2005 24.25 24.41 24.13 24.23 144,200 +0.05(+0.21%)
Jul 15, 2005 24.22 24.26 24.07 24.18 245,000 -0.05(-0.21%)
Jul 14, 2005 24.25 24.35 24.12 24.23 201,600 +0.05(+0.21%)
Jul 13, 2005 24.43 24.46 24.15 24.18 185,300 -0.28(-1.14%)
Jul 12, 2005 24.28 24.52 24.22 24.46 165,000 +0.26(+1.07%)
Jul 11, 2005 24.08 24.35 24.08 24.20 230,700 +0.13(+0.54%)
Jul 08, 2005 23.85 24.19 23.83 24.07 269,600 +0.32(+1.35%)
Jul 07, 2005 23.63 23.94 23.52 23.75 214,900 +0.12(+0.51%)
Jul 06, 2005 23.40 23.72 23.34 23.63 346,800 +0.24(+1.03%)
Jul 05, 2005 23.41 23.46 23.22 23.39 190,100 -0.49(-2.05%)
Jul 01, 2005 23.69 23.95 23.68 23.88 142,000 +0.20(+0.84%)
Jun 30, 2005 23.95 24.07 23.64 23.68 294,300 -0.24(-1.00%)
Jun 29, 2005 23.90 24.08 23.82 23.92 230,600 +0.09(+0.38%)
Jun 28, 2005 23.71 23.91 23.66 23.83 204,700 +0.13(+0.55%)
Jun 27, 2005 23.78 23.84 23.66 23.70 219,600 -0.15(-0.63%)
Jun 24, 2005 23.81 23.93 23.71 23.85 192,700 +0.04(+0.17%)
Jun 23, 2005 23.69 23.84 23.68 23.81 404,500 +0.18(+0.76%)
Jun 22, 2005 23.60 23.71 23.56 23.63 281,600 -0.07(-0.30%)
Jun 21, 2005 23.67 23.78 23.55 23.70 214,200 +0.09(+0.38%)
Jun 20, 2005 23.53 23.63 23.47 23.61 241,600 +0.03(+0.13%)
Jun 17, 2005 23.68 23.69 23.50 23.58 159,000 -0.01(-0.04%)
Jun 16, 2005 23.45 23.64 23.44 23.59 140,600 +0.14(+0.60%)
Jun 15, 2005 23.30 23.66 23.12 23.45 261,500 +0.27(+1.16%)
Jun 14, 2005 23.20 23.23 23.00 23.18 186,100 -0.10(-0.43%)
Jun 13, 2005 23.35 23.39 23.15 23.28 564,000 -0.34(-1.44%)
Jun 10, 2005 23.73 23.84 23.52 23.62 358,000 +0.00(+0.00%)
Jun 09, 2005 23.25 23.64 23.15 23.62 440,400 +0.36(+1.55%)
Jun 08, 2005 23.43 23.65 23.26 23.26 555,500 -0.11(-0.47%)
Jun 07, 2005 23.20 23.42 23.11 23.37 209,100 +0.26(+1.13%)
Jun 06, 2005 23.09 23.29 23.03 23.11 377,500 +0.07(+0.30%)
Jun 03, 2005 22.72 23.18 22.72 23.04 243,100 +0.31(+1.36%)
Jun 02, 2005 22.91 22.96 22.72 22.73 273,300 -0.18(-0.79%)
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.