Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.45 27.69 27.31 27.59 901,300 +0.29(+1.06%)
Nov 29, 2005 26.99 28.00 27.29 27.30 1,367,400 +0.32(+1.19%)
Nov 28, 2005 27.60 27.62 26.87 26.98 897,000 -0.21(-0.77%)
Nov 25, 2005 27.60 27.90 27.00 27.19 305,100 -0.27(-0.98%)
Nov 23, 2005 27.95 28.12 27.22 27.46 1,274,300 +0.13(+0.48%)
Nov 22, 2005 27.98 27.98 26.91 27.33 1,529,300 -0.53(-1.90%)
Nov 21, 2005 26.85 28.00 26.83 27.86 2,308,600 +1.22(+4.58%)
Nov 18, 2005 26.70 26.88 26.40 26.64 773,300 -0.09(-0.34%)
Nov 17, 2005 26.60 26.85 26.27 26.73 1,140,800 +0.22(+0.83%)
Nov 16, 2005 26.75 26.81 26.35 26.51 1,112,900 -0.01(-0.04%)
Nov 15, 2005 26.39 26.99 26.13 26.52 2,248,800 +0.09(+0.34%)
Nov 14, 2005 26.32 26.43 25.90 26.43 2,943,300 +0.11(+0.42%)
Nov 11, 2005 24.98 26.48 24.86 26.32 1,311,600 +1.62(+6.56%)
Nov 10, 2005 24.55 24.70 24.00 24.70 1,076,400 +0.54(+2.24%)
Nov 09, 2005 25.20 25.20 24.07 24.16 1,357,200 -0.86(-3.44%)
Nov 08, 2005 25.40 25.40 24.80 25.02 618,500 -0.24(-0.95%)
Nov 07, 2005 25.79 25.90 25.20 25.26 586,400 -0.40(-1.56%)
Nov 04, 2005 26.15 26.15 25.20 25.66 617,600 -0.49(-1.87%)
Nov 03, 2005 26.01 26.40 25.87 26.15 1,138,900 -0.11(-0.42%)
Nov 02, 2005 26.00 26.33 25.94 26.26 969,100 +0.26(+1.00%)
Nov 01, 2005 25.30 26.08 25.20 26.00 746,000 +0.70(+2.77%)
Oct 31, 2005 25.50 25.82 25.18 25.30 869,700 +0.00(+0.00%)
Oct 28, 2005 24.20 25.47 24.20 25.30 754,300 +1.21(+5.02%)
Oct 27, 2005 25.60 25.64 24.05 24.09 774,300 -1.67(-6.48%)
Oct 26, 2005 25.75 26.20 25.50 25.76 896,700 +0.46(+1.82%)
Oct 25, 2005 25.95 26.37 25.17 25.30 1,695,800 -0.09(-0.35%)
Oct 24, 2005 23.99 25.49 23.99 25.39 1,451,000 +1.65(+6.95%)
Oct 21, 2005 23.78 24.26 23.67 23.74 676,400 +0.03(+0.13%)
Oct 20, 2005 24.74 24.88 23.51 23.71 984,300 -0.52(-2.15%)
Oct 19, 2005 23.60 24.31 22.95 24.23 1,583,300 +0.38(+1.59%)
Oct 18, 2005 24.50 24.55 23.70 23.85 1,174,200 -0.64(-2.61%)
Oct 17, 2005 24.40 24.80 24.31 24.49 1,191,300 +0.09(+0.37%)
Oct 14, 2005 24.49 24.50 23.88 24.40 1,654,300 +0.46(+1.92%)
Oct 13, 2005 24.57 24.58 23.44 23.94 1,922,000 -0.81(-3.27%)
Oct 12, 2005 25.90 25.90 24.36 24.75 991,000 -1.04(-4.03%)
Oct 11, 2005 26.02 26.34 25.63 25.79 664,900 -0.14(-0.54%)
Oct 10, 2005 27.00 27.00 25.68 25.93 1,869,600 -0.03(-0.12%)
Oct 07, 2005 26.40 26.55 25.80 25.96 1,042,500 +0.01(+0.04%)
Oct 06, 2005 26.40 26.50 25.51 25.95 1,441,600 -0.30(-1.14%)
Oct 05, 2005 27.61 27.61 26.20 26.25 1,471,600 -1.35(-4.89%)
Oct 04, 2005 28.70 28.72 27.52 27.60 846,400 -1.10(-3.83%)
Oct 03, 2005 29.40 29.54 28.51 28.70 674,700 -0.10(-0.35%)
Sep 30, 2005 28.85 29.10 28.13 28.80 1,876,700 -0.10(-0.35%)
Sep 29, 2005 29.18 29.40 28.87 28.90 764,100 -0.30(-1.03%)
Sep 28, 2005 29.59 29.75 29.17 29.20 728,700 -0.20(-0.68%)
Sep 27, 2005 30.00 30.09 29.40 29.40 635,000 -0.59(-1.97%)
Sep 26, 2005 29.95 30.24 29.65 29.99 748,300 +0.23(+0.77%)
Sep 23, 2005 29.76 30.00 29.55 29.76 666,100 +0.01(+0.03%)
Sep 22, 2005 29.49 30.19 29.49 29.75 976,500 +0.15(+0.51%)
Sep 21, 2005 29.55 30.19 29.46 29.60 594,000 +0.09(+0.30%)
Sep 20, 2005 30.50 30.78 29.22 29.51 1,183,800 -0.84(-2.77%)
Sep 19, 2005 30.25 30.50 30.05 30.35 510,000 -0.01(-0.03%)
Sep 16, 2005 30.30 30.60 30.28 30.36 876,900 +0.22(+0.73%)
Sep 15, 2005 30.20 30.37 30.00 30.14 431,500 +0.19(+0.63%)
Sep 14, 2005 30.10 30.17 29.86 29.95 322,800 -0.04(-0.13%)
Sep 13, 2005 30.15 30.23 29.90 29.99 587,300 +0.30(+1.01%)
Sep 12, 2005 29.75 30.15 29.60 29.69 1,421,500 -0.06(-0.20%)
Sep 09, 2005 29.45 29.79 29.25 29.75 602,600 +0.50(+1.71%)
Sep 08, 2005 29.38 29.39 28.98 29.25 482,300 -0.04(-0.14%)
Sep 07, 2005 29.20 29.74 29.20 29.29 1,667,100 +0.40(+1.38%)
Sep 06, 2005 28.69 29.21 28.59 28.89 525,200 +0.14(+0.49%)
Sep 02, 2005 29.00 29.13 28.60 28.75 494,000 -0.03(-0.10%)
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.