Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 29.08 29.17 28.76 28.88 1,916,072 -0.19(-0.66%)
Sep 29, 2005 28.78 29.14 28.49 29.07 3,208,722 +0.29(+1.00%)
Sep 28, 2005 28.44 28.84 28.44 28.78 1,840,778 +0.41(+1.45%)
Sep 27, 2005 28.59 28.66 28.25 28.37 2,635,993 -0.19(-0.67%)
Sep 26, 2005 28.09 28.69 28.09 28.56 3,743,260 +0.47(+1.68%)
Sep 23, 2005 28.09 28.12 27.74 28.09 2,702,453 +0.32(+1.17%)
Sep 22, 2005 28.22 28.22 27.67 27.77 3,447,789 -0.32(-1.13%)
Sep 21, 2005 28.33 28.55 28.05 28.08 3,295,569 -0.24(-0.86%)
Sep 20, 2005 28.31 28.50 28.25 28.33 2,207,737 +0.01(+0.03%)
Sep 19, 2005 28.32 28.53 28.27 28.32 2,778,292 -0.11(-0.39%)
Sep 16, 2005 28.34 28.49 28.12 28.43 2,729,228 +0.21(+0.73%)
Sep 15, 2005 28.11 28.36 28.04 28.22 1,088,511 +0.18(+0.66%)
Sep 14, 2005 28.02 28.22 27.92 28.04 1,120,857 +0.09(+0.32%)
Sep 13, 2005 27.98 28.09 27.87 27.95 1,693,994 -0.04(-0.13%)
Sep 12, 2005 28.33 28.41 27.90 27.99 1,726,748 -0.33(-1.17%)
Sep 09, 2005 27.94 28.38 27.89 28.32 2,340,522 +0.42(+1.50%)
Sep 08, 2005 28.25 28.40 27.89 27.90 3,389,619 -0.46(-1.61%)
Sep 07, 2005 28.05 28.36 28.00 28.36 1,935,508 +0.33(+1.18%)
Sep 06, 2005 27.96 28.25 27.93 28.03 3,033,125 +0.07(+0.26%)
Sep 02, 2005 28.07 28.28 27.94 27.95 2,303,555 -0.23(-0.81%)
Sep 01, 2005 27.67 28.21 27.54 28.18 2,293,497 +0.57(+2.08%)
Aug 31, 2005 27.48 27.64 27.34 27.61 2,528,216 +0.18(+0.67%)
Aug 30, 2005 27.53 27.63 27.21 27.42 1,723,351 -0.15(-0.56%)
Aug 29, 2005 27.11 27.61 27.11 27.58 2,153,509 +0.22(+0.81%)
Aug 26, 2005 27.33 27.55 27.30 27.36 1,644,794 -0.07(-0.24%)
Aug 25, 2005 27.19 27.43 27.12 27.42 1,731,098 +0.31(+1.14%)
Aug 24, 2005 27.00 27.50 26.98 27.11 2,589,783 +0.15(+0.57%)
Aug 23, 2005 26.91 27.04 26.80 26.96 2,325,029 +0.05(+0.19%)
Aug 22, 2005 26.95 27.05 26.82 26.91 2,880,089 +0.04(+0.14%)
Aug 19, 2005 26.97 26.97 26.83 26.87 2,468,143 +0.09(+0.33%)
Aug 18, 2005 26.97 26.97 26.73 26.78 3,199,344 -0.17(-0.63%)
Aug 17, 2005 26.90 27.11 26.74 26.95 1,957,253 -0.13(-0.49%)
Aug 16, 2005 27.31 27.39 27.08 27.08 2,500,897 -0.15(-0.54%)
Aug 15, 2005 27.05 27.41 27.01 27.23 2,384,694 -0.12(-0.43%)
Aug 12, 2005 27.15 27.41 27.11 27.35 2,523,730 +0.13(+0.49%)
Aug 11, 2005 27.04 27.25 26.97 27.22 3,197,033 +0.24(+0.90%)
Aug 10, 2005 27.00 27.29 26.88 26.97 3,709,554 +0.34(+1.27%)
Aug 09, 2005 26.64 26.75 26.37 26.64 4,900,406 +0.34(+1.29%)
Aug 08, 2005 27.31 27.47 26.19 26.30 4,982,224 -0.96(-3.51%)
Aug 05, 2005 27.41 27.43 26.96 27.25 2,486,355 -0.30(-1.09%)
Aug 04, 2005 27.81 27.83 27.48 27.55 2,974,547 -0.30(-1.08%)
Aug 03, 2005 27.83 28.46 27.78 27.86 3,140,630 -0.10(-0.37%)
Aug 02, 2005 27.46 28.07 27.46 27.96 2,088,543 +0.59(+2.15%)
Aug 01, 2005 27.75 27.75 27.33 27.37 1,623,320 -0.32(-1.14%)
Jul 29, 2005 27.75 27.89 27.69 27.69 2,203,388 +0.01(+0.05%)
Jul 28, 2005 27.61 27.78 27.45 27.67 2,082,020 +0.19(+0.70%)
Jul 27, 2005 27.63 27.70 27.43 27.48 2,816,755 +0.04(+0.13%)
Jul 26, 2005 27.33 27.52 27.23 27.44 2,033,364 +0.12(+0.46%)
Jul 25, 2005 27.22 27.53 27.22 27.32 2,481,734 +0.05(+0.19%)
Jul 22, 2005 27.28 27.41 27.20 27.27 2,433,214 +0.11(+0.41%)
Jul 21, 2005 27.74 27.80 27.06 27.16 2,019,773 -0.65(-2.33%)
Jul 20, 2005 27.43 27.88 27.43 27.80 2,245,113 +0.35(+1.26%)
Jul 19, 2005 27.42 27.51 27.16 27.46 1,908,054 +0.13(+0.46%)
Jul 18, 2005 27.37 27.52 27.30 27.33 1,923,412 -0.10(-0.38%)
Jul 15, 2005 27.37 27.52 27.31 27.44 2,329,106 -0.07(-0.24%)
Jul 14, 2005 27.91 28.03 27.30 27.50 2,415,545 -0.39(-1.40%)
Jul 13, 2005 27.81 27.95 27.77 27.89 2,044,372 +0.14(+0.50%)
Jul 12, 2005 27.74 27.86 27.68 27.75 2,120,211 -0.04(-0.13%)
Jul 11, 2005 27.94 27.94 27.70 27.79 2,430,088 +0.04(+0.13%)
Jul 08, 2005 27.46 27.76 27.36 27.75 2,683,562 +0.29(+1.07%)
Jul 07, 2005 27.22 27.53 27.14 27.46 2,183,002 +0.10(+0.38%)
Jul 06, 2005 27.82 27.98 27.34 27.36 2,545,204 -0.53(-1.90%)
Jul 05, 2005 27.89 28.10 27.79 27.89 2,134,753 -0.02(-0.08%)
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.