Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 25.65 25.71 25.22 25.48 2,964,900 -0.02(-0.08%)
Jun 30, 2005 25.55 25.79 25.43 25.50 4,964,356 -0.03(-0.12%)
Jun 29, 2005 25.70 25.72 25.28 25.53 4,507,529 -0.10(-0.39%)
Jun 28, 2005 25.75 25.91 25.56 25.63 5,592,702 -0.03(-0.12%)
Jun 27, 2005 26.03 26.24 25.45 25.66 6,585,255 -0.40(-1.53%)
Jun 24, 2005 26.25 26.32 25.92 26.06 6,952,331 -0.16(-0.61%)
Jun 23, 2005 26.66 26.84 26.20 26.22 14,014,853 -0.41(-1.54%)
Jun 22, 2005 26.65 26.86 26.50 26.63 7,237,152 +0.04(+0.15%)
Jun 21, 2005 26.28 26.65 26.20 26.59 5,686,900 +0.22(+0.83%)
Jun 20, 2005 26.34 26.70 26.25 26.37 5,232,789 -0.13(-0.49%)
Jun 17, 2005 26.94 26.99 26.35 26.50 5,982,387 -0.15(-0.56%)
Jun 16, 2005 26.42 26.90 26.32 26.65 6,816,480 +0.26(+0.99%)
Jun 15, 2005 26.62 26.69 25.97 26.39 11,050,909 -0.09(-0.34%)
Jun 14, 2005 26.89 27.10 26.36 26.48 4,803,922 -0.40(-1.49%)
Jun 13, 2005 26.79 27.25 26.71 26.88 5,672,760 +0.09(+0.34%)
Jun 10, 2005 27.44 27.52 26.72 26.79 7,463,330 -0.85(-3.08%)
Jun 09, 2005 27.01 27.66 26.77 27.64 11,800,105 -0.44(-1.57%)
Jun 08, 2005 28.10 28.31 27.83 28.08 7,165,325 +0.25(+0.90%)
Jun 07, 2005 28.38 28.93 27.79 27.83 6,449,685 -0.48(-1.70%)
Jun 06, 2005 28.20 28.43 28.01 28.31 3,994,750 +0.09(+0.32%)
Jun 03, 2005 28.86 28.94 28.20 28.22 4,067,654 -0.58(-2.01%)
Jun 02, 2005 28.09 28.82 28.01 28.80 5,415,500 +0.66(+2.35%)
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.