Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 28.02 28.11 27.93 28.01 160,804 +0.15(+0.53%)
Sep 29, 2005 27.78 27.91 27.61 27.86 193,100 +0.51(+1.87%)
Sep 28, 2005 27.24 27.38 27.24 27.35 177,894 +0.29(+1.07%)
Sep 27, 2005 27.16 27.16 26.90 27.06 56,786 -0.21(-0.76%)
Sep 26, 2005 27.30 27.35 27.22 27.27 161,208 -0.03(-0.11%)
Sep 23, 2005 27.17 27.30 26.90 27.30 126,759 +0.39(+1.44%)
Sep 22, 2005 26.82 26.98 26.79 26.91 54,364 +0.11(+0.42%)
Sep 21, 2005 26.90 26.97 26.79 26.80 51,134 -0.14(-0.52%)
Sep 20, 2005 27.06 27.12 26.90 26.94 88,678 -0.08(-0.30%)
Sep 19, 2005 26.99 27.27 26.93 27.02 67,686 -0.13(-0.49%)
Sep 16, 2005 27.29 27.30 27.05 27.15 75,356 -0.14(-0.52%)
Sep 15, 2005 27.36 27.38 27.29 27.30 51,403 -0.06(-0.22%)
Sep 14, 2005 27.48 27.48 27.30 27.35 120,300 +0.02(+0.08%)
Sep 13, 2005 27.29 27.42 27.29 27.33 37,274 -0.07(-0.24%)
Sep 12, 2005 27.31 27.46 27.31 27.40 120,031 +0.04(+0.16%)
Sep 09, 2005 27.31 27.42 27.30 27.35 120,704 +0.13(+0.49%)
Sep 08, 2005 27.31 27.38 27.20 27.22 142,907 -0.36(-1.32%)
Sep 07, 2005 27.27 27.59 27.27 27.59 290,390 -0.01(-0.03%)
Sep 06, 2005 27.05 27.63 27.05 27.59 106,440 +0.44(+1.61%)
Sep 02, 2005 27.29 27.31 27.13 27.15 101,730 -0.13(-0.49%)
Sep 01, 2005 27.46 27.47 27.15 27.29 126,625 -0.68(-2.44%)
Aug 31, 2005 27.53 27.97 27.46 27.97 76,701 +0.48(+1.73%)
Aug 30, 2005 27.50 27.67 27.42 27.50 77,778 +0.00(+0.00%)
Aug 29, 2005 27.35 27.53 27.24 27.50 65,532 -0.33(-1.18%)
Aug 26, 2005 27.94 27.98 27.76 27.82 52,480 +0.14(+0.51%)
Aug 25, 2005 27.72 27.86 27.59 27.68 67,416 -0.33(-1.17%)
Aug 24, 2005 28.05 28.18 27.78 28.01 91,234 -0.46(-1.62%)
Aug 23, 2005 28.69 28.70 28.37 28.47 94,733 -0.40(-1.39%)
Aug 22, 2005 28.91 28.95 28.77 28.87 48,443 +0.13(+0.47%)
Aug 19, 2005 28.65 28.80 28.24 28.74 106,036 -0.41(-1.40%)
Aug 18, 2005 29.35 29.35 29.06 29.15 122,992 -1.18(-3.90%)
Aug 17, 2005 30.47 30.47 30.19 30.33 57,862 +0.02(+0.07%)
Aug 16, 2005 30.48 30.54 30.29 30.31 142,773 -0.10(-0.32%)
Aug 15, 2005 30.51 30.51 30.13 30.40 146,406 +0.90(+3.05%)
Aug 12, 2005 29.68 29.70 29.32 29.50 103,614 -0.18(-0.60%)
Aug 11, 2005 29.73 29.77 29.48 29.68 90,023 -0.22(-0.72%)
Aug 10, 2005 29.50 30.07 29.50 29.90 353,232 +0.65(+2.21%)
Aug 09, 2005 28.98 29.25 28.94 29.25 112,496 +0.42(+1.47%)
Aug 08, 2005 28.98 29.06 28.80 28.83 135,372 +0.57(+2.03%)
Aug 05, 2005 28.43 28.43 28.12 28.25 67,955 +0.01(+0.05%)
Aug 04, 2005 28.54 28.54 28.13 28.24 60,419 -0.30(-1.04%)
Aug 03, 2005 28.87 28.87 28.39 28.54 69,569 -0.15(-0.52%)
Aug 02, 2005 28.62 28.69 28.17 28.69 182,738 -0.16(-0.54%)
Aug 01, 2005 28.87 28.89 28.73 28.84 84,102 +0.27(+0.94%)
Jul 29, 2005 28.95 28.95 28.54 28.57 248,271 -0.11(-0.39%)
Jul 28, 2005 28.57 28.71 28.56 28.69 62,841 -0.06(-0.21%)
Jul 27, 2005 27.88 28.75 27.88 28.74 148,828 +1.10(+3.98%)
Jul 26, 2005 27.68 27.68 27.48 27.64 46,693 +0.09(+0.32%)
Jul 25, 2005 27.61 27.61 27.42 27.56 113,437 -0.30(-1.07%)
Jul 22, 2005 27.76 27.90 27.63 27.85 67,955 +0.05(+0.19%)
Jul 21, 2005 27.27 27.87 27.27 27.80 255,807 +0.42(+1.55%)
Jul 20, 2005 27.16 27.38 27.10 27.38 153,807 +0.34(+1.26%)
Jul 19, 2005 26.95 27.04 26.79 27.04 396,696 +0.51(+1.90%)
Jul 18, 2005 26.98 26.98 26.49 26.53 149,366 -0.19(-0.72%)
Jul 15, 2005 26.73 26.75 26.57 26.72 42,118 +0.11(+0.42%)
Jul 14, 2005 26.68 26.85 26.46 26.61 245,714 -0.03(-0.11%)
Jul 13, 2005 26.80 26.93 26.64 26.64 71,722 +0.10(+0.39%)
Jul 12, 2005 26.53 26.60 26.52 26.54 91,369 -0.09(-0.34%)
Jul 11, 2005 26.75 26.75 26.52 26.63 89,350 +0.02(+0.08%)
Jul 08, 2005 26.42 26.64 26.42 26.60 90,965 -0.01(-0.03%)
Jul 07, 2005 26.79 26.80 26.25 26.61 165,110 -0.24(-0.89%)
Jul 06, 2005 26.95 27.01 26.80 26.85 98,904 -0.36(-1.34%)
Jul 05, 2005 27.12 27.21 27.01 27.21 94,464 +0.38(+1.41%)
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.