Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 27.62 27.97 27.60 27.85 4,265,989 +0.14(+0.51%)
Sep 29, 2005 26.88 27.71 26.65 27.71 5,018,609 +0.78(+2.90%)
Sep 28, 2005 27.07 27.42 26.72 26.93 5,340,435 -0.09(-0.33%)
Sep 27, 2005 27.30 27.31 26.98 27.02 4,122,021 -0.08(-0.30%)
Sep 26, 2005 27.00 27.23 26.76 27.10 4,341,894 +0.32(+1.19%)
Sep 23, 2005 26.78 26.90 26.23 26.78 4,393,492 +0.21(+0.79%)
Sep 22, 2005 26.57 26.80 26.20 26.57 5,172,865 +0.39(+1.49%)
Sep 21, 2005 26.91 26.92 26.11 26.18 5,091,365 -0.62(-2.31%)
Sep 20, 2005 27.00 27.39 26.70 26.80 4,590,105 -0.12(-0.45%)
Sep 19, 2005 27.52 27.57 26.73 26.92 4,505,573 -0.65(-2.36%)
Sep 16, 2005 27.44 27.65 27.39 27.57 4,805,165 +0.12(+0.44%)
Sep 15, 2005 27.53 27.74 27.19 27.45 4,057,249 -0.07(-0.25%)
Sep 14, 2005 27.84 28.17 27.42 27.52 3,224,100 -0.37(-1.33%)
Sep 13, 2005 28.39 28.39 27.87 27.89 3,317,565 -0.28(-0.99%)
Sep 12, 2005 28.16 28.47 28.05 28.17 2,666,453 +0.12(+0.43%)
Sep 09, 2005 28.16 28.27 27.94 28.05 4,755,557 -0.07(-0.25%)
Sep 08, 2005 28.23 28.50 27.99 28.12 5,252,811 -0.32(-1.13%)
Sep 07, 2005 28.02 28.46 27.73 28.44 6,978,394 +0.07(+0.25%)
Sep 06, 2005 27.75 28.38 27.70 28.37 3,233,719 +0.72(+2.60%)
Sep 02, 2005 27.84 28.08 27.60 27.65 2,681,878 -0.19(-0.68%)
Sep 01, 2005 27.90 28.09 27.60 27.84 4,392,601 -0.24(-0.85%)
Aug 31, 2005 27.65 28.09 27.40 28.08 3,740,083 +0.48(+1.74%)
Aug 30, 2005 27.45 27.61 27.16 27.60 3,149,049 +0.03(+0.11%)
Aug 29, 2005 26.75 27.63 26.74 27.57 3,308,111 +0.70(+2.61%)
Aug 26, 2005 27.16 27.24 26.78 26.87 2,193,249 -0.39(-1.43%)
Aug 25, 2005 27.23 27.42 27.05 27.26 2,381,608 +0.07(+0.26%)
Aug 24, 2005 27.39 27.90 27.16 27.19 5,016,213 -0.23(-0.84%)
Aug 23, 2005 27.11 27.58 27.06 27.42 4,256,985 +0.31(+1.14%)
Aug 22, 2005 27.13 27.35 26.83 27.11 3,801,047 +0.15(+0.56%)
Aug 19, 2005 26.85 27.20 26.63 26.96 4,313,615 +0.12(+0.45%)
Aug 18, 2005 26.63 27.10 26.55 26.84 3,280,238 +0.14(+0.52%)
Aug 17, 2005 26.59 26.90 26.55 26.70 2,575,002 +0.03(+0.11%)
Aug 16, 2005 26.93 26.96 26.53 26.67 4,010,105 -0.27(-1.00%)
Aug 15, 2005 26.78 27.11 26.72 26.94 3,257,907 -0.06(-0.22%)
Aug 12, 2005 27.25 27.34 26.80 27.00 5,725,336 -0.44(-1.60%)
Aug 11, 2005 27.36 27.73 27.21 27.44 4,449,996 +0.07(+0.26%)
Aug 10, 2005 27.63 27.89 27.34 27.37 4,131,332 -0.12(-0.44%)
Aug 09, 2005 27.72 27.82 27.43 27.49 2,788,288 +0.00(+0.00%)
Aug 08, 2005 27.87 28.02 27.46 27.49 3,032,184 -0.33(-1.19%)
Aug 05, 2005 27.81 28.07 27.58 27.82 2,804,979 -0.09(-0.32%)
Aug 04, 2005 28.50 28.61 27.88 27.91 3,090,161 -0.76(-2.65%)
Aug 03, 2005 28.66 28.88 28.55 28.67 3,577,476 -0.29(-1.00%)
Aug 02, 2005 28.25 29.09 28.25 28.96 4,513,353 +0.83(+2.95%)
Aug 01, 2005 28.40 28.60 28.07 28.13 4,077,749 -0.22(-0.78%)
Jul 29, 2005 28.91 29.19 28.35 28.35 4,413,055 -0.62(-2.14%)
Jul 28, 2005 28.86 28.99 28.63 28.97 3,296,143 +0.05(+0.17%)
Jul 27, 2005 28.94 29.13 28.59 28.92 5,277,487 -0.17(-0.58%)
Jul 26, 2005 28.84 29.16 28.66 29.09 6,228,119 +0.42(+1.46%)
Jul 25, 2005 28.23 29.01 28.18 28.67 5,565,957 +0.32(+1.13%)
Jul 22, 2005 27.60 28.74 27.56 28.35 12,168,623 +1.35(+5.00%)
Jul 21, 2005 27.83 27.90 26.77 27.00 9,847,638 -1.10(-3.91%)
Jul 20, 2005 27.51 28.10 27.38 28.10 6,131,165 +0.22(+0.79%)
Jul 19, 2005 27.63 27.92 27.21 27.88 4,058,265 +0.39(+1.42%)
Jul 18, 2005 27.64 27.64 27.38 27.49 4,902,191 -0.24(-0.87%)
Jul 15, 2005 27.97 28.00 27.49 27.73 4,836,719 -0.17(-0.61%)
Jul 14, 2005 28.20 28.25 27.68 27.90 6,235,280 -0.09(-0.32%)
Jul 13, 2005 27.91 28.18 27.71 27.99 3,767,258 +0.20(+0.72%)
Jul 12, 2005 27.80 28.03 27.56 27.79 4,369,021 -0.07(-0.25%)
Jul 11, 2005 27.64 28.00 27.48 27.86 7,135,696 +0.40(+1.46%)
Jul 08, 2005 26.67 27.49 26.59 27.46 7,663,013 +0.72(+2.69%)
Jul 07, 2005 26.25 26.80 26.17 26.74 7,465,050 +0.28(+1.06%)
Jul 06, 2005 25.61 26.76 25.55 26.46 9,762,941 +0.78(+3.04%)
Jul 05, 2005 25.33 25.94 25.25 25.68 4,962,800 +0.20(+0.78%)
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.