Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 27.80 28.20 27.80 28.18 82,970 +0.77(+2.83%)
Aug 30, 2005 27.46 27.65 27.33 27.40 56,784 +0.10(+0.37%)
Aug 29, 2005 26.71 27.42 26.59 27.30 60,903 +0.58(+2.19%)
Aug 26, 2005 27.45 27.56 26.51 26.71 515,917 -1.32(-4.70%)
Aug 25, 2005 27.58 28.10 27.46 28.03 54,872 +0.65(+2.38%)
Aug 24, 2005 27.46 27.60 27.33 27.38 36,042 -0.08(-0.30%)
Aug 23, 2005 28.14 28.14 27.27 27.46 156,231 -0.88(-3.12%)
Aug 22, 2005 27.67 28.46 27.63 28.35 127,692 +1.36(+5.04%)
Aug 19, 2005 27.81 27.92 26.25 26.99 233,023 -0.41(-1.51%)
Aug 18, 2005 28.47 28.47 27.19 27.40 156,084 -1.07(-3.75%)
Aug 17, 2005 28.24 28.55 28.16 28.47 60,462 +0.24(+0.84%)
Aug 16, 2005 28.82 28.82 28.11 28.23 89,296 -0.31(-1.07%)
Aug 15, 2005 28.18 28.69 28.18 28.54 127,545 +0.53(+1.89%)
Aug 12, 2005 27.19 28.14 27.05 28.01 406,614 -0.03(-0.12%)
Aug 11, 2005 28.86 29.22 27.70 28.04 140,785 -0.95(-3.28%)
Aug 10, 2005 29.13 29.43 28.79 28.99 115,776 +0.24(+0.83%)
Aug 09, 2005 28.07 28.75 27.99 28.75 87,678 +0.99(+3.57%)
Aug 08, 2005 28.07 28.26 27.73 27.76 75,762 +0.03(+0.10%)
Aug 05, 2005 28.06 28.14 27.52 27.73 48,546 -0.03(-0.12%)
Aug 04, 2005 28.65 28.65 27.75 27.77 64,581 -0.15(-0.54%)
Aug 03, 2005 28.22 28.40 27.86 27.92 76,791 +0.39(+1.41%)
Aug 02, 2005 27.12 27.64 26.69 27.53 108,126 +0.80(+3.00%)
Aug 01, 2005 26.50 26.86 26.39 26.73 58,697 +0.29(+1.08%)
Jul 29, 2005 26.32 26.67 26.32 26.44 71,348 +0.14(+0.54%)
Jul 28, 2005 25.73 26.38 25.73 26.30 73,996 +0.91(+3.59%)
Jul 27, 2005 25.25 25.61 24.68 25.39 109,009 +0.63(+2.55%)
Jul 26, 2005 24.14 24.80 23.59 24.76 223,902 +0.10(+0.39%)
Jul 25, 2005 25.50 25.59 24.51 24.66 153,142 -1.53(-5.84%)
Jul 22, 2005 26.59 26.59 26.03 26.19 47,958 -0.40(-1.51%)
Jul 21, 2005 26.34 26.68 26.10 26.59 70,024 +0.41(+1.56%)
Jul 20, 2005 25.69 26.35 25.49 26.18 41,926 +0.48(+1.85%)
Jul 19, 2005 26.01 26.01 25.49 25.71 55,755 -0.17(-0.66%)
Jul 18, 2005 25.69 26.10 25.69 25.88 38,690 -0.05(-0.21%)
Jul 15, 2005 26.27 26.27 25.90 25.93 6,178 -0.32(-1.21%)
Jul 14, 2005 26.69 26.79 26.18 26.25 33,247 -0.27(-1.01%)
Jul 13, 2005 26.47 26.63 26.47 26.52 36,189 +0.14(+0.54%)
Jul 12, 2005 26.17 26.44 25.83 26.37 46,781 +0.30(+1.15%)
Jul 11, 2005 25.59 26.10 25.59 26.08 30,599 +0.51(+1.99%)
Jul 08, 2005 25.49 25.63 25.39 25.57 36,483 +0.32(+1.27%)
Jul 07, 2005 24.88 25.31 24.84 25.25 23,979 +0.04(+0.16%)
Jul 06, 2005 25.49 25.49 24.93 25.21 46,634 -0.43(-1.70%)
Jul 05, 2005 25.80 25.83 25.56 25.64 23,243 -0.37(-1.41%)
Jul 01, 2005 25.74 26.17 25.74 26.01 13,681 +0.24(+0.95%)
Jun 30, 2005 25.71 25.87 25.71 25.76 23,979 +0.06(+0.24%)
Jun 29, 2005 25.68 26.16 25.68 25.70 9,709 +0.11(+0.43%)
Jun 28, 2005 25.46 25.73 25.46 25.59 40,749 +0.12(+0.48%)
Jun 27, 2005 25.15 25.71 25.15 25.47 61,639 +0.25(+1.00%)
Jun 24, 2005 25.39 25.46 25.15 25.22 44,868 -0.29(-1.15%)
Jun 23, 2005 25.54 26.01 25.50 25.51 66,494 -0.31(-1.21%)
Jun 22, 2005 26.03 26.03 25.76 25.82 17,653 -0.21(-0.81%)
Jun 21, 2005 26.23 26.23 25.91 26.03 21,183 -0.20(-0.75%)
Jun 20, 2005 26.32 26.32 26.00 26.23 38,837 -0.06(-0.23%)
Jun 17, 2005 26.27 26.40 26.14 26.29 21,183 +0.38(+1.47%)
Jun 16, 2005 25.36 26.04 25.36 25.91 81,646 +0.83(+3.31%)
Jun 15, 2005 24.47 25.15 24.47 25.08 89,737 -0.05(-0.22%)
Jun 14, 2005 24.45 25.14 23.98 25.14 56,343 +1.03(+4.26%)
Jun 13, 2005 24.34 24.44 24.11 24.11 33,247 -0.01(-0.03%)
Jun 10, 2005 23.81 24.15 23.80 24.12 27,656 +0.48(+2.04%)
Jun 09, 2005 24.00 24.00 23.42 23.64 41,043 -0.70(-2.88%)
Jun 08, 2005 24.28 24.45 24.18 24.34 23,243 +0.07(+0.28%)
Jun 07, 2005 24.36 24.36 24.23 24.27 40,161 -0.20(-0.81%)
Jun 06, 2005 24.81 24.81 24.03 24.46 56,049 -0.67(-2.68%)
Jun 03, 2005 25.49 25.59 24.95 25.14 39,425 -0.20(-0.80%)
Jun 02, 2005 24.78 25.40 24.78 25.34 42,367 +0.61(+2.47%)
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.