Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 25.74 25.76 25.53 25.59 22,875 -0.01(-0.06%)
Nov 29, 2005 25.83 25.70 25.49 25.60 73,472 -0.22(-0.86%)
Nov 28, 2005 25.90 25.95 25.75 25.82 76,432 -0.16(-0.63%)
Nov 25, 2005 26.08 26.08 25.90 25.99 35,928 -0.19(-0.71%)
Nov 23, 2005 26.02 26.28 26.01 26.17 50,596 -0.11(-0.42%)
Nov 22, 2005 26.32 26.32 26.07 26.28 46,424 -0.04(-0.14%)
Nov 21, 2005 26.21 26.34 26.08 26.32 45,482 +0.11(+0.43%)
Nov 18, 2005 26.15 26.21 25.94 26.21 55,709 -0.03(-0.11%)
Nov 17, 2005 26.20 26.28 26.11 26.24 74,548 +0.20(+0.77%)
Nov 16, 2005 25.75 26.04 25.64 26.04 160,670 +0.56(+2.22%)
Nov 15, 2005 25.45 25.57 25.32 25.47 159,728 +0.36(+1.45%)
Nov 14, 2005 25.27 25.27 25.01 25.11 86,255 -0.04(-0.18%)
Nov 11, 2005 25.19 25.19 24.98 25.16 55,844 +0.13(+0.50%)
Nov 10, 2005 25.01 25.07 24.73 25.03 40,638 +0.06(+0.24%)
Nov 09, 2005 24.78 25.04 24.78 24.97 120,435 +0.57(+2.35%)
Nov 08, 2005 24.64 24.64 24.34 24.40 83,160 -0.19(-0.76%)
Nov 07, 2005 24.64 24.73 24.55 24.58 131,335 -0.38(-1.52%)
Nov 04, 2005 25.27 25.27 24.77 24.96 305,730 -0.30(-1.21%)
Nov 03, 2005 25.38 25.45 25.22 25.27 51,538 +0.13(+0.50%)
Nov 02, 2005 24.68 25.16 24.68 25.14 91,234 +0.51(+2.05%)
Nov 01, 2005 24.70 24.95 24.64 24.64 73,875 +0.39(+1.62%)
Oct 31, 2005 24.23 24.40 24.16 24.24 182,200 +0.11(+0.46%)
Oct 28, 2005 24.15 24.21 24.06 24.13 100,116 -0.06(-0.25%)
Oct 27, 2005 24.69 24.69 24.04 24.19 120,435 -0.53(-2.13%)
Oct 26, 2005 24.78 24.90 24.67 24.72 193,773 -0.80(-3.12%)
Oct 25, 2005 25.38 25.62 25.27 25.51 76,970 -0.47(-1.80%)
Oct 24, 2005 25.53 26.00 25.49 25.98 82,891 +0.45(+1.75%)
Oct 21, 2005 25.57 25.65 25.42 25.53 115,187 -0.11(-0.43%)
Oct 20, 2005 25.42 25.79 25.39 25.65 242,620 -0.28(-1.09%)
Oct 19, 2005 25.74 25.97 25.28 25.93 130,393 -0.37(-1.41%)
Oct 18, 2005 26.42 26.42 26.13 26.30 32,295 -0.17(-0.65%)
Oct 17, 2005 26.31 26.51 26.20 26.47 19,511 -0.02(-0.08%)
Oct 14, 2005 26.38 26.51 26.25 26.49 40,369 -0.15(-0.56%)
Oct 13, 2005 26.47 26.76 26.47 26.64 39,292 +0.10(+0.36%)
Oct 12, 2005 26.83 26.87 26.37 26.54 94,464 -0.64(-2.35%)
Oct 11, 2005 27.07 27.19 27.07 27.18 38,620 +0.11(+0.41%)
Oct 10, 2005 27.05 27.18 27.00 27.07 32,430 -0.10(-0.36%)
Oct 07, 2005 27.20 27.28 27.14 27.17 34,717 +0.10(+0.38%)
Oct 06, 2005 27.38 28.43 26.89 27.07 66,474 -0.27(-0.98%)
Oct 05, 2005 27.64 27.68 27.32 27.33 164,303 -1.00(-3.54%)
Oct 04, 2005 28.65 28.65 28.31 28.34 171,435 -0.50(-1.73%)
Oct 03, 2005 28.61 28.83 28.60 28.83 154,076 +0.82(+2.95%)
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%)
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.