Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.96 24.23 23.85 24.20 1,442,500 +0.34(+1.45%)
Sep 29, 2005 23.84 23.94 23.00 23.86 2,441,600 +0.07(+0.32%)
Sep 28, 2005 24.06 24.26 23.79 23.79 1,517,000 -0.27(-1.12%)
Sep 27, 2005 24.29 24.29 23.86 24.05 1,904,600 -0.28(-1.15%)
Sep 26, 2005 24.52 24.90 24.18 24.34 1,078,400 -0.13(-0.55%)
Sep 23, 2005 24.47 24.66 24.36 24.47 1,018,100 +0.12(+0.49%)
Sep 22, 2005 24.02 24.46 23.95 24.35 2,180,200 +0.20(+0.81%)
Sep 21, 2005 24.63 24.64 23.95 24.16 2,001,800 -0.59(-2.40%)
Sep 20, 2005 24.98 25.09 24.75 24.75 1,346,400 -0.18(-0.74%)
Sep 19, 2005 25.07 25.08 24.88 24.93 1,417,000 -0.36(-1.40%)
Sep 16, 2005 25.07 25.35 24.95 25.29 1,467,100 +0.29(+1.18%)
Sep 15, 2005 24.77 25.05 24.77 25.00 655,500 +0.26(+1.05%)
Sep 14, 2005 25.05 25.25 24.71 24.73 1,366,500 -0.25(-1.02%)
Sep 13, 2005 25.32 25.33 24.94 24.99 1,312,000 -0.35(-1.36%)
Sep 12, 2005 25.50 25.50 25.22 25.34 630,000 -0.16(-0.65%)
Sep 09, 2005 25.30 25.50 25.26 25.50 634,600 +0.17(+0.67%)
Sep 08, 2005 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 07, 2005 24.75 25.38 24.66 25.33 2,890,100 +1.45(+6.09%)
Sep 06, 2005 23.48 24.05 23.48 23.88 2,072,800 +0.45(+1.90%)
Sep 02, 2005 23.60 23.65 23.40 23.43 1,755,700 -0.05(-0.21%)
Sep 01, 2005 23.70 23.69 23.36 23.48 2,234,700 -0.21(-0.89%)
Aug 31, 2005 23.56 23.70 23.31 23.69 2,409,000 +0.07(+0.30%)
Aug 30, 2005 24.25 24.25 23.43 23.62 2,764,800 -0.77(-3.18%)
Aug 29, 2005 24.25 24.45 24.14 24.39 823,200 -0.01(-0.04%)
Aug 26, 2005 24.57 24.61 24.27 24.41 1,077,100 -0.16(-0.65%)
Aug 25, 2005 24.50 24.62 24.48 24.57 1,318,300 +0.07(+0.27%)
Aug 24, 2005 25.05 25.12 24.43 24.50 1,576,000 -0.68(-2.72%)
Aug 23, 2005 25.07 25.21 24.88 25.18 1,434,100 -0.01(-0.02%)
Aug 22, 2005 25.41 25.53 25.08 25.19 1,318,400 -0.25(-1.00%)
Aug 19, 2005 25.66 25.73 25.44 25.45 653,400 -0.18(-0.72%)
Aug 18, 2005 25.82 25.82 25.55 25.63 620,700 -0.18(-0.70%)
Aug 17, 2005 25.99 25.99 25.75 25.81 1,163,400 +0.00(+0.00%)
Aug 16, 2005 25.99 25.99 25.75 25.81 1,163,400 -0.22(-0.85%)
Aug 15, 2005 25.64 26.05 25.53 26.03 679,500 +0.38(+1.48%)
Aug 12, 2005 26.00 26.00 25.57 25.65 838,200 -0.35(-1.33%)
Aug 11, 2005 25.50 26.07 25.45 26.00 1,053,200 +0.64(+2.52%)
Aug 10, 2005 25.28 25.65 25.28 25.36 617,200 +0.07(+0.30%)
Aug 09, 2005 25.14 25.30 25.07 25.28 591,400 +0.16(+0.62%)
Aug 08, 2005 25.20 25.39 25.07 25.12 840,000 +0.05(+0.20%)
Aug 05, 2005 25.61 25.61 24.94 25.07 1,158,800 -0.54(-2.09%)
Aug 04, 2005 25.65 25.66 25.50 25.61 546,500 -0.05(-0.21%)
Aug 03, 2005 25.91 25.91 25.52 25.66 1,146,600 -0.37(-1.40%)
Aug 02, 2005 25.92 26.09 25.89 26.03 623,500 +0.11(+0.42%)
Aug 01, 2005 26.07 26.14 25.88 25.92 856,900 -0.25(-0.97%)
Jul 29, 2005 26.00 26.25 25.95 26.18 1,057,200 +0.23(+0.87%)
Jul 28, 2005 25.82 26.06 25.80 25.95 857,800 +0.13(+0.52%)
Jul 27, 2005 26.30 26.31 25.77 25.82 1,194,800 -0.48(-1.84%)
Jul 26, 2005 26.46 26.48 26.27 26.30 848,700 -0.10(-0.38%)
Jul 25, 2005 26.39 26.50 26.27 26.40 620,400 +0.01(+0.06%)
Jul 22, 2005 26.49 26.49 26.12 26.39 780,500 -0.04(-0.15%)
Jul 21, 2005 26.73 26.73 26.32 26.43 1,125,000 -0.22(-0.83%)
Jul 20, 2005 26.11 26.73 26.10 26.64 1,730,200 +0.41(+1.54%)
Jul 19, 2005 25.95 26.27 25.75 26.24 1,396,500 +0.35(+1.37%)
Jul 18, 2005 25.73 26.00 25.71 25.89 1,238,000 +0.18(+0.68%)
Jul 15, 2005 24.93 25.74 24.88 25.71 2,016,200 +0.79(+3.15%)
Jul 14, 2005 25.43 25.48 24.30 24.93 6,134,100 -0.93(-3.60%)
Jul 13, 2005 26.14 26.14 25.80 25.86 1,184,300 -0.34(-1.28%)
Jul 12, 2005 26.03 26.25 26.03 26.19 757,900 +0.19(+0.73%)
Jul 11, 2005 26.12 26.14 25.86 26.00 796,000 +0.07(+0.25%)
Jul 08, 2005 25.66 26.00 25.52 25.93 1,084,200 +0.22(+0.88%)
Jul 07, 2005 25.27 25.71 25.05 25.71 860,100 +0.14(+0.57%)
Jul 06, 2005 25.64 25.73 25.38 25.57 889,300 -0.07(-0.29%)
Jul 05, 2005 25.66 25.82 25.55 25.64 1,070,800 -0.10(-0.39%)
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.