Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.50 27.60 27.24 27.35 2,089,800 -0.14(-0.51%)
Nov 29, 2005 27.70 27.95 27.34 27.49 3,416,100 -0.17(-0.61%)
Nov 28, 2005 27.80 28.00 27.54 27.66 3,010,600 +0.03(+0.11%)
Nov 25, 2005 27.35 27.64 27.31 27.63 890,600 +0.39(+1.43%)
Nov 23, 2005 27.01 27.24 26.94 27.24 2,747,900 +0.25(+0.93%)
Nov 22, 2005 26.51 27.05 26.51 26.99 4,863,500 +0.50(+1.89%)
Nov 21, 2005 25.85 26.70 25.84 26.49 3,644,700 +0.77(+2.99%)
Nov 18, 2005 25.87 26.07 25.41 25.72 3,564,300 -0.15(-0.58%)
Nov 17, 2005 25.56 25.92 25.56 25.87 3,279,900 +0.31(+1.21%)
Nov 16, 2005 24.80 25.65 24.33 25.56 8,191,500 +0.70(+2.82%)
Nov 15, 2005 27.10 27.12 24.78 24.86 12,108,400 -2.38(-8.74%)
Nov 14, 2005 27.74 27.78 27.14 27.24 2,365,600 -0.33(-1.20%)
Nov 11, 2005 27.69 27.90 27.51 27.57 2,470,800 -0.11(-0.40%)
Nov 10, 2005 27.85 27.85 27.40 27.68 2,209,200 -0.27(-0.97%)
Nov 09, 2005 28.06 28.15 27.79 27.95 1,465,900 -0.11(-0.39%)
Nov 08, 2005 28.60 28.69 28.02 28.06 1,880,600 -0.54(-1.89%)
Nov 07, 2005 28.38 28.90 27.99 28.60 2,583,400 +0.22(+0.78%)
Nov 04, 2005 27.79 28.46 27.71 28.38 3,344,700 +0.82(+2.98%)
Nov 03, 2005 27.64 28.29 27.41 27.56 2,571,100 +0.06(+0.22%)
Nov 02, 2005 27.25 27.51 27.19 27.50 2,971,100 +0.32(+1.18%)
Nov 01, 2005 27.05 27.44 26.91 27.18 3,429,400 +0.19(+0.70%)
Oct 31, 2005 27.89 28.05 26.58 26.99 6,389,000 -0.80(-2.88%)
Oct 28, 2005 25.34 28.68 25.34 27.79 10,234,200 +3.08(+12.46%)
Oct 27, 2005 25.75 25.84 24.63 24.71 5,125,800 -1.24(-4.78%)
Oct 26, 2005 26.31 26.40 25.90 25.95 2,402,400 -0.45(-1.70%)
Oct 25, 2005 26.96 27.20 26.37 26.40 2,644,800 -0.80(-2.94%)
Oct 24, 2005 26.76 27.29 26.75 27.20 1,813,500 +0.57(+2.14%)
Oct 21, 2005 26.67 26.99 26.44 26.63 1,748,300 -0.05(-0.19%)
Oct 20, 2005 27.05 27.05 26.57 26.68 1,529,700 -0.37(-1.37%)
Oct 19, 2005 26.73 27.05 26.49 27.05 1,749,600 +0.19(+0.71%)
Oct 18, 2005 27.00 27.07 26.64 26.86 1,918,100 -0.22(-0.81%)
Oct 17, 2005 27.06 27.23 26.74 27.08 1,814,700 +0.06(+0.22%)
Oct 14, 2005 26.53 27.13 26.44 27.02 2,502,600 +0.50(+1.89%)
Oct 13, 2005 26.38 26.73 26.33 26.52 2,167,400 -0.02(-0.08%)
Oct 12, 2005 26.20 26.57 26.20 26.54 2,975,300 +0.22(+0.84%)
Oct 11, 2005 26.06 26.45 25.87 26.32 3,523,800 -0.08(-0.30%)
Oct 10, 2005 26.21 26.50 26.15 26.40 2,076,000 +0.11(+0.42%)
Oct 07, 2005 26.40 26.58 26.03 26.29 2,580,000 +0.24(+0.92%)
Oct 06, 2005 26.65 26.65 25.95 26.05 4,709,900 -0.67(-2.51%)
Oct 05, 2005 26.91 26.97 26.65 26.72 2,109,600 -0.23(-0.85%)
Oct 04, 2005 26.85 27.08 26.75 26.95 3,218,800 +0.10(+0.37%)
Oct 03, 2005 26.99 27.25 26.71 26.85 3,903,100 -0.15(-0.56%)
Sep 30, 2005 26.70 27.02 26.30 27.00 5,397,900 +0.30(+1.12%)
Sep 29, 2005 27.05 27.06 26.51 26.70 4,957,100 -0.39(-1.44%)
Sep 28, 2005 27.04 27.25 26.84 27.09 4,626,400 +0.06(+0.22%)
Sep 27, 2005 26.83 27.37 26.77 27.03 5,631,300 +0.20(+0.75%)
Sep 26, 2005 27.36 27.49 26.60 26.83 5,824,800 -0.52(-1.90%)
Sep 23, 2005 27.30 27.63 26.93 27.35 7,049,900 +0.56(+2.09%)
Sep 22, 2005 26.90 26.92 26.37 26.79 10,992,100 -0.21(-0.78%)
Sep 21, 2005 28.00 27.96 26.50 27.00 31,600,000 -3.60(-11.76%)
Sep 20, 2005 30.60 31.85 30.50 30.60 7,286,500 -1.20(-3.77%)
Sep 19, 2005 32.23 32.23 31.63 31.80 2,462,600 -0.44(-1.36%)
Sep 16, 2005 32.32 32.43 32.09 32.24 3,263,700 -0.03(-0.09%)
Sep 15, 2005 32.24 32.53 31.93 32.27 2,471,700 -0.14(-0.43%)
Sep 14, 2005 32.25 32.51 32.21 32.41 2,261,600 +0.14(+0.43%)
Sep 13, 2005 31.85 32.47 31.84 32.27 3,626,200 +0.27(+0.84%)
Sep 12, 2005 31.78 32.08 31.58 32.00 2,951,200 +0.03(+0.09%)
Sep 09, 2005 31.67 32.01 31.28 31.97 5,304,300 +0.09(+0.28%)
Sep 08, 2005 32.50 32.51 31.04 31.88 7,199,700 -0.79(-2.42%)
Sep 07, 2005 33.12 33.12 32.66 32.67 3,647,600 -0.62(-1.86%)
Sep 06, 2005 32.87 33.45 32.81 33.29 2,447,800 +0.60(+1.84%)
Sep 02, 2005 32.56 32.89 32.52 32.69 1,719,100 +0.28(+0.86%)
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.