Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 27.12 27.41 27.07 27.29 2,846,284 +0.30(+1.11%)
Aug 30, 2005 27.11 27.31 26.79 26.99 2,814,413 -0.23(-0.86%)
Aug 29, 2005 26.89 27.36 26.79 27.22 1,850,938 +0.35(+1.30%)
Aug 26, 2005 27.11 27.15 26.86 26.87 2,218,961 -0.17(-0.62%)
Aug 25, 2005 27.01 27.11 26.90 27.04 1,724,175 +0.02(+0.06%)
Aug 24, 2005 27.19 27.24 27.01 27.02 2,204,168 -0.26(-0.94%)
Aug 23, 2005 27.42 27.47 27.13 27.28 2,282,102 -0.20(-0.73%)
Aug 22, 2005 27.62 27.75 27.36 27.48 2,659,747 -0.11(-0.39%)
Aug 19, 2005 27.31 27.61 27.01 27.59 3,080,929 +0.28(+1.04%)
Aug 18, 2005 26.80 27.35 26.78 27.31 2,748,144 +0.52(+1.96%)
Aug 17, 2005 26.83 26.99 26.74 26.78 2,071,151 -0.12(-0.43%)
Aug 16, 2005 27.13 27.37 26.86 26.90 3,298,254 -0.29(-1.07%)
Aug 15, 2005 26.69 27.32 26.69 27.19 2,127,076 +0.32(+1.21%)
Aug 12, 2005 26.83 26.98 26.59 26.86 1,970,726 +0.05(+0.19%)
Aug 11, 2005 26.75 26.90 26.29 26.81 3,134,328 +0.03(+0.12%)
Aug 10, 2005 27.26 27.43 26.67 26.78 4,517,661 -0.47(-1.71%)
Aug 09, 2005 27.46 27.50 27.18 27.25 3,486,836 -0.22(-0.82%)
Aug 08, 2005 27.55 27.58 27.40 27.47 3,010,691 +0.00(+0.00%)
Aug 05, 2005 27.50 27.69 27.42 27.47 4,167,678 -0.02(-0.09%)
Aug 04, 2005 27.83 27.87 27.42 27.50 4,627,226 -0.32(-1.17%)
Aug 03, 2005 28.27 28.27 27.73 27.82 5,106,017 +0.30(+1.09%)
Aug 02, 2005 27.09 27.59 27.02 27.52 6,582,197 +0.41(+1.50%)
Aug 01, 2005 27.27 27.27 26.93 27.11 5,562,918 -0.08(-0.31%)
Jul 29, 2005 27.46 27.47 27.16 27.20 3,676,620 -0.14(-0.52%)
Jul 28, 2005 27.04 27.60 26.96 27.34 5,534,174 +0.31(+1.14%)
Jul 27, 2005 26.76 27.14 26.57 27.03 8,554,969 +0.43(+1.63%)
Jul 26, 2005 25.81 26.78 25.80 26.60 10,530,266 +0.91(+3.56%)
Jul 25, 2005 25.72 25.78 25.57 25.68 8,969,175 -0.09(-0.35%)
Jul 22, 2005 25.97 26.07 25.61 25.78 9,790,852 -0.18(-0.70%)
Jul 21, 2005 26.18 26.18 25.69 25.96 8,396,454 +0.06(+0.22%)
Jul 20, 2005 25.93 26.40 25.55 25.90 15,161,701 -0.12(-0.48%)
Jul 19, 2005 27.39 27.43 26.02 26.02 41,244,060 -4.41(-14.48%)
Jul 18, 2005 30.66 30.76 30.17 30.43 3,575,354 -0.62(-2.01%)
Jul 15, 2005 31.25 31.56 31.01 31.06 1,875,473 -0.09(-0.29%)
Jul 14, 2005 31.14 31.32 31.05 31.15 1,676,909 +0.08(+0.27%)
Jul 13, 2005 31.16 31.26 31.04 31.06 2,182,640 -0.08(-0.27%)
Jul 12, 2005 31.22 31.41 31.14 31.15 1,947,274 -0.05(-0.16%)
Jul 11, 2005 31.10 31.31 30.76 31.20 2,726,496 +0.24(+0.78%)
Jul 08, 2005 30.77 31.18 30.35 30.96 2,690,295 +0.17(+0.57%)
Jul 07, 2005 30.37 30.93 30.32 30.78 2,154,617 +0.01(+0.03%)
Jul 06, 2005 31.05 31.05 30.77 30.77 2,623,065 -0.27(-0.86%)
Jul 05, 2005 31.43 31.43 31.00 31.04 2,507,727 -0.39(-1.24%)
Jul 01, 2005 31.60 31.60 31.25 31.43 2,559,924 -0.04(-0.13%)
Jun 30, 2005 31.82 31.90 31.41 31.47 4,057,151 -0.19(-0.60%)
Jun 29, 2005 30.93 31.83 30.91 31.66 4,361,312 +0.72(+2.34%)
Jun 28, 2005 30.76 31.06 30.68 30.94 3,135,050 +0.27(+0.87%)
Jun 27, 2005 29.90 30.74 29.63 30.67 3,673,012 +0.65(+2.16%)
Jun 24, 2005 30.06 30.10 29.77 30.02 4,533,537 -0.12(-0.39%)
Jun 23, 2005 30.81 30.85 30.06 30.14 2,893,790 -0.47(-1.52%)
Jun 22, 2005 30.85 30.96 30.55 30.61 4,030,692 -0.50(-1.60%)
Jun 21, 2005 31.33 31.45 31.04 31.11 2,257,808 -0.13(-0.43%)
Jun 20, 2005 31.14 31.34 31.11 31.24 1,929,835 -0.03(-0.11%)
Jun 17, 2005 31.60 31.60 31.12 31.27 2,388,781 +0.01(+0.03%)
Jun 16, 2005 31.60 31.75 31.21 31.26 2,294,370 -0.21(-0.66%)
Jun 15, 2005 31.47 31.65 31.09 31.47 2,334,179 +0.02(+0.08%)
Jun 14, 2005 31.70 32.02 31.14 31.45 3,527,728 -0.22(-0.68%)
Jun 13, 2005 31.68 32.09 31.51 31.66 2,503,157 +0.07(+0.21%)
Jun 10, 2005 31.36 31.80 31.26 31.60 6,307,263 +0.09(+0.29%)
Jun 09, 2005 33.25 33.26 31.32 31.50 12,751,873 -1.75(-5.27%)
Jun 08, 2005 34.34 34.34 33.23 33.26 6,158,129 -1.07(-3.12%)
Jun 07, 2005 33.69 34.71 33.63 34.33 4,477,371 +1.01(+3.04%)
Jun 06, 2005 33.09 33.37 32.78 33.32 2,209,219 +0.27(+0.81%)
Jun 03, 2005 33.09 33.26 32.84 33.05 2,398,883 +0.04(+0.13%)
Jun 02, 2005 33.13 33.14 32.72 33.01 2,367,854 -0.32(-0.97%)
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.