Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.33 33.45 32.17 33.28 642,242 +0.90(+2.78%)
Nov 29, 2005 31.79 32.42 31.78 32.38 215,536 +0.64(+2.03%)
Nov 28, 2005 31.32 31.86 31.30 31.74 317,556 +0.43(+1.37%)
Nov 25, 2005 31.50 31.50 31.16 31.31 93,099 +0.04(+0.12%)
Nov 23, 2005 30.70 31.51 30.52 31.27 268,871 +0.51(+1.66%)
Nov 22, 2005 30.13 31.04 29.99 30.76 233,642 +0.53(+1.76%)
Nov 21, 2005 30.34 30.35 29.68 30.23 362,742 -0.64(-2.07%)
Nov 18, 2005 30.58 31.33 30.20 30.87 418,679 +0.44(+1.45%)
Nov 17, 2005 30.23 30.48 29.89 30.43 276,865 +0.28(+0.92%)
Nov 16, 2005 30.03 30.23 29.45 30.15 278,217 +0.10(+0.35%)
Nov 15, 2005 30.08 30.45 29.65 30.05 235,720 +0.25(+0.86%)
Nov 14, 2005 30.46 30.70 29.69 29.79 263,252 -0.58(-1.93%)
Nov 11, 2005 30.40 31.17 30.05 30.38 209,736 -0.05(-0.15%)
Nov 10, 2005 29.12 30.66 29.12 30.42 397,567 +1.31(+4.48%)
Nov 09, 2005 29.36 29.70 28.80 29.11 448,792 -0.27(-0.92%)
Nov 08, 2005 30.03 30.52 29.33 29.39 785,325 -0.76(-2.51%)
Nov 07, 2005 30.52 30.67 30.00 30.14 263,088 -0.31(-1.01%)
Nov 04, 2005 30.80 30.96 29.72 30.45 585,236 -0.37(-1.19%)
Nov 03, 2005 32.38 32.38 30.74 30.82 561,302 -1.57(-4.84%)
Nov 02, 2005 30.81 32.78 30.77 32.38 638,896 +1.53(+4.96%)
Nov 01, 2005 29.76 31.75 29.40 30.86 1,214,507 +2.20(+7.67%)
Oct 31, 2005 28.33 29.66 28.33 28.66 534,960 -0.03(-0.10%)
Oct 28, 2005 28.27 29.05 27.83 28.69 545,108 +0.55(+1.97%)
Oct 27, 2005 28.16 28.58 27.73 28.13 553,040 -0.12(-0.42%)
Oct 26, 2005 28.44 29.29 28.13 28.25 563,925 -0.29(-1.02%)
Oct 25, 2005 28.79 28.80 27.86 28.55 231,849 -0.17(-0.60%)
Oct 24, 2005 28.47 28.93 28.23 28.72 520,737 +0.50(+1.78%)
Oct 21, 2005 28.05 28.36 27.75 28.21 178,914 +0.23(+0.83%)
Oct 20, 2005 28.46 28.46 27.74 27.98 413,439 -0.37(-1.30%)
Oct 19, 2005 28.59 28.59 27.65 28.35 519,938 -0.32(-1.10%)
Oct 18, 2005 27.45 29.39 27.08 28.67 1,276,240 +1.36(+4.97%)
Oct 17, 2005 26.04 27.45 25.88 27.31 615,199 +1.04(+3.94%)
Oct 14, 2005 26.16 26.54 25.79 26.27 259,481 +0.40(+1.54%)
Oct 13, 2005 24.95 26.05 24.95 25.88 720,814 +0.78(+3.11%)
Oct 12, 2005 25.31 25.60 24.94 25.09 436,743 -0.29(-1.12%)
Oct 11, 2005 25.65 26.02 25.32 25.38 435,630 -0.32(-1.23%)
Oct 10, 2005 26.58 26.74 24.64 25.70 1,714,371 -1.01(-3.79%)
Oct 07, 2005 27.12 27.12 26.51 26.71 429,121 -0.31(-1.17%)
Oct 06, 2005 28.28 28.28 26.56 27.02 479,427 -0.95(-3.40%)
Oct 05, 2005 28.24 28.37 27.95 27.98 126,231 -0.38(-1.35%)
Oct 04, 2005 28.34 29.33 28.31 28.36 434,986 -0.05(-0.18%)
Oct 03, 2005 29.25 29.32 28.34 28.41 218,171 -0.84(-2.87%)
Sep 30, 2005 29.04 29.38 28.70 29.25 226,345 +0.29(+1.01%)
Sep 29, 2005 28.93 29.56 28.20 28.96 343,659 +0.16(+0.57%)
Sep 28, 2005 28.61 29.04 28.33 28.79 269,858 +0.32(+1.13%)
Sep 27, 2005 28.75 28.81 28.22 28.47 289,678 -0.34(-1.17%)
Sep 26, 2005 28.58 29.21 28.40 28.81 306,984 +0.41(+1.43%)
Sep 23, 2005 28.40 28.80 27.79 28.40 408,793 +0.41(+1.47%)
Sep 22, 2005 27.99 28.04 26.58 27.99 487,542 +0.65(+2.39%)
Sep 21, 2005 27.72 28.05 27.08 27.34 738,266 -0.55(-1.99%)
Sep 20, 2005 28.31 28.91 27.20 27.89 450,047 -0.34(-1.22%)
Sep 19, 2005 28.78 28.90 27.80 28.24 592,412 -0.73(-2.51%)
Sep 16, 2005 29.17 29.37 28.39 28.96 481,410 -0.06(-0.21%)
Sep 15, 2005 29.36 29.62 28.67 29.02 387,216 -0.35(-1.17%)
Sep 14, 2005 29.86 30.02 29.30 29.37 405,600 -0.27(-0.91%)
Sep 13, 2005 30.61 30.61 29.50 29.64 279,022 -0.57(-1.89%)
Sep 12, 2005 30.43 30.84 30.11 30.21 249,315 -0.22(-0.71%)
Sep 09, 2005 29.80 30.65 29.80 30.43 542,644 +0.72(+2.42%)
Sep 08, 2005 29.17 29.71 28.69 29.71 382,608 +0.42(+1.43%)
Sep 07, 2005 28.84 29.62 28.00 29.29 642,877 +0.38(+1.30%)
Sep 06, 2005 29.81 30.11 28.88 28.91 508,590 -0.77(-2.60%)
Sep 02, 2005 30.39 30.49 29.57 29.68 345,572 -0.29(-0.95%)
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.