Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.71 25.04 24.66 24.93 265,878 +0.21(+0.86%)
Oct 28, 2005 24.17 24.71 24.17 24.71 293,819 +0.64(+2.67%)
Oct 27, 2005 24.38 24.41 24.01 24.07 324,438 -0.36(-1.48%)
Oct 26, 2005 24.49 24.93 24.29 24.43 348,296 -0.05(-0.22%)
Oct 25, 2005 25.08 25.08 24.22 24.49 527,930 -0.63(-2.50%)
Oct 24, 2005 24.81 25.11 24.75 25.11 180,144 +0.40(+1.62%)
Oct 21, 2005 24.53 24.83 24.53 24.71 161,517 +0.07(+0.29%)
Oct 20, 2005 25.13 25.29 24.50 24.64 247,251 -0.55(-2.18%)
Oct 19, 2005 25.07 25.23 24.78 25.19 208,339 -0.05(-0.19%)
Oct 18, 2005 25.42 25.47 25.17 25.24 244,190 -0.18(-0.71%)
Oct 17, 2005 25.34 25.46 25.14 25.42 286,036 +0.00(+0.00%)
Oct 14, 2005 24.72 25.43 24.64 25.42 299,687 +0.78(+3.15%)
Oct 13, 2005 24.72 24.85 24.51 24.64 321,376 -0.08(-0.32%)
Oct 12, 2005 24.75 25.11 24.50 24.72 317,038 -0.07(-0.28%)
Oct 11, 2005 24.92 25.00 24.65 24.79 249,548 -0.09(-0.35%)
Oct 10, 2005 24.87 24.95 24.69 24.88 250,441 -0.01(-0.03%)
Oct 07, 2005 24.96 24.98 24.69 24.89 337,962 -0.04(-0.16%)
Oct 06, 2005 25.11 25.24 24.69 24.93 373,684 -0.16(-0.63%)
Oct 05, 2005 25.71 25.72 25.04 25.08 232,069 -0.68(-2.65%)
Oct 04, 2005 25.77 25.83 25.61 25.76 191,626 +0.03(+0.12%)
Oct 03, 2005 25.86 25.87 25.62 25.73 272,513 -0.13(-0.48%)
Sep 30, 2005 25.36 25.86 25.31 25.86 176,699 +0.50(+1.98%)
Sep 29, 2005 25.41 25.44 25.22 25.36 339,110 -0.05(-0.22%)
Sep 28, 2005 25.40 25.52 25.23 25.41 291,777 +0.02(+0.06%)
Sep 27, 2005 24.70 25.51 24.58 25.40 580,366 +0.71(+2.86%)
Sep 26, 2005 24.93 25.07 24.65 24.69 430,330 +0.04(+0.16%)
Sep 23, 2005 24.68 24.81 24.36 24.65 424,972 +0.24(+0.96%)
Sep 22, 2005 24.26 24.53 24.22 24.42 234,238 +0.20(+0.81%)
Sep 21, 2005 24.43 24.43 24.19 24.22 510,324 -0.31(-1.28%)
Sep 20, 2005 25.14 25.15 24.34 24.53 473,835 -0.57(-2.28%)
Sep 19, 2005 24.83 25.11 24.82 25.11 246,869 +0.22(+0.88%)
Sep 16, 2005 24.83 25.23 24.55 24.89 2,546,516 -0.04(-0.16%)
Sep 15, 2005 24.96 25.01 24.78 24.93 354,164 -0.02(-0.09%)
Sep 14, 2005 24.63 25.00 24.63 24.95 384,401 +0.36(+1.47%)
Sep 13, 2005 24.46 24.74 24.26 24.59 562,759 -0.12(-0.48%)
Sep 12, 2005 24.92 25.04 24.69 24.71 575,645 -0.21(-0.85%)
Sep 09, 2005 25.17 25.17 24.90 24.92 265,240 -0.20(-0.81%)
Sep 08, 2005 25.51 25.52 25.08 25.12 249,038 -0.39(-1.54%)
Sep 07, 2005 25.40 25.52 25.24 25.51 227,349 +0.13(+0.52%)
Sep 06, 2005 25.45 25.52 25.27 25.38 251,972 +0.06(+0.25%)
Sep 02, 2005 25.40 25.54 25.19 25.32 467,201 -0.13(-0.52%)
Sep 01, 2005 25.00 25.51 24.96 25.45 506,879 +0.45(+1.82%)
Aug 31, 2005 24.56 25.04 24.56 25.00 283,995 +0.43(+1.75%)
Aug 30, 2005 24.61 24.73 24.42 24.56 248,910 -0.05(-0.19%)
Aug 29, 2005 24.41 24.61 24.32 24.61 410,555 +0.16(+0.64%)
Aug 26, 2005 23.80 24.53 23.73 24.46 649,897 +0.69(+2.90%)
Aug 25, 2005 23.77 23.93 23.56 23.77 558,166 -0.02(-0.10%)
Aug 24, 2005 23.75 23.91 23.65 23.79 330,689 +0.08(+0.33%)
Aug 23, 2005 23.89 23.92 23.69 23.71 353,654 -0.15(-0.62%)
Aug 22, 2005 23.77 23.95 23.72 23.86 281,060 +0.11(+0.46%)
Aug 19, 2005 23.75 23.84 23.75 23.75 112,016 -0.02(-0.10%)
Aug 18, 2005 23.75 23.85 23.67 23.77 126,943 +0.01(+0.03%)
Aug 17, 2005 23.74 23.89 23.73 23.77 205,150 +0.11(+0.46%)
Aug 16, 2005 23.91 23.91 23.60 23.66 171,979 -0.20(-0.82%)
Aug 15, 2005 24.03 24.14 23.79 23.85 233,218 -0.10(-0.43%)
Aug 12, 2005 23.76 23.98 23.67 23.95 202,471 +0.16(+0.66%)
Aug 11, 2005 23.67 23.90 23.63 23.80 237,811 +0.06(+0.26%)
Aug 10, 2005 23.73 23.95 23.60 23.73 269,323 +0.01(+0.03%)
Aug 09, 2005 23.88 23.88 23.66 23.73 228,114 -0.02(-0.10%)
Aug 08, 2005 23.83 23.83 23.68 23.75 233,345 -0.05(-0.20%)
Aug 05, 2005 24.16 24.18 23.74 23.80 193,540 -0.46(-1.91%)
Aug 04, 2005 24.18 24.30 23.82 24.26 296,625 -0.01(-0.03%)
Aug 03, 2005 24.31 24.50 24.13 24.27 309,511 -0.10(-0.42%)
Aug 02, 2005 24.46 24.64 24.28 24.37 388,739 -0.02(-0.06%)
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.