Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 28.00 28.53 27.90 28.06 129,300 +0.13(+0.47%)
Nov 29, 2005 27.03 28.01 27.03 27.93 207,500 +1.08(+4.02%)
Nov 28, 2005 27.27 27.33 26.62 26.85 123,200 -0.62(-2.26%)
Nov 25, 2005 27.40 27.48 27.25 27.47 12,200 +0.17(+0.62%)
Nov 23, 2005 27.30 27.61 27.23 27.30 38,600 -0.04(-0.15%)
Nov 22, 2005 27.49 27.52 27.00 27.34 72,500 -0.15(-0.55%)
Nov 21, 2005 27.30 27.51 27.13 27.49 52,800 +0.00(+0.00%)
Nov 18, 2005 27.75 27.75 27.27 27.49 67,700 +0.04(+0.15%)
Nov 17, 2005 27.32 27.82 27.27 27.45 82,700 +0.33(+1.22%)
Nov 16, 2005 26.78 27.28 26.64 27.12 65,700 +0.19(+0.71%)
Nov 15, 2005 27.35 27.35 26.73 26.93 72,300 -0.37(-1.36%)
Nov 14, 2005 27.66 27.95 27.21 27.30 104,300 -0.11(-0.40%)
Nov 11, 2005 27.37 27.70 27.19 27.41 65,700 +0.03(+0.11%)
Nov 10, 2005 26.12 27.49 25.70 27.38 302,300 +1.13(+4.30%)
Nov 09, 2005 26.25 26.42 26.07 26.25 274,100 -0.28(-1.06%)
Nov 08, 2005 26.98 27.11 25.21 26.53 743,700 -0.95(-3.46%)
Nov 07, 2005 28.50 28.64 26.51 27.48 525,100 -1.04(-3.65%)
Nov 04, 2005 29.00 29.00 28.46 28.52 364,200 -1.53(-5.09%)
Nov 03, 2005 30.47 30.66 29.75 30.05 91,200 -0.35(-1.15%)
Nov 02, 2005 29.80 30.47 29.80 30.40 91,100 +0.40(+1.33%)
Nov 01, 2005 29.40 30.00 29.40 30.00 132,000 +0.95(+3.27%)
Oct 31, 2005 28.75 29.22 28.70 29.05 67,500 +0.43(+1.50%)
Oct 28, 2005 28.71 28.83 28.41 28.62 47,600 -0.09(-0.31%)
Oct 27, 2005 29.00 29.08 28.40 28.71 141,200 -0.37(-1.27%)
Oct 26, 2005 29.36 29.50 28.85 29.08 182,000 -0.28(-0.95%)
Oct 25, 2005 29.58 29.59 29.22 29.36 150,300 -0.28(-0.94%)
Oct 24, 2005 29.68 29.99 29.35 29.64 74,000 -0.19(-0.64%)
Oct 21, 2005 29.43 30.00 29.41 29.83 46,700 +0.40(+1.36%)
Oct 20, 2005 30.05 30.05 29.00 29.43 50,800 -0.72(-2.39%)
Oct 19, 2005 28.95 30.15 28.76 30.15 75,900 +1.09(+3.75%)
Oct 18, 2005 29.25 29.31 28.80 29.06 54,200 -0.19(-0.65%)
Oct 17, 2005 29.15 29.25 29.01 29.25 86,300 +0.16(+0.55%)
Oct 14, 2005 29.02 29.29 28.71 29.09 96,400 +0.11(+0.38%)
Oct 13, 2005 29.28 29.29 28.65 28.98 106,500 -0.40(-1.36%)
Oct 12, 2005 29.40 29.41 29.09 29.38 124,400 -0.08(-0.27%)
Oct 11, 2005 30.17 30.21 29.38 29.46 95,400 -0.70(-2.32%)
Oct 10, 2005 30.38 30.46 30.02 30.16 98,700 -0.36(-1.18%)
Oct 07, 2005 29.96 30.58 29.81 30.52 88,000 +0.55(+1.84%)
Oct 06, 2005 29.52 30.10 29.52 29.97 236,500 +0.45(+1.52%)
Oct 05, 2005 29.95 29.96 29.50 29.52 124,300 -0.45(-1.50%)
Oct 04, 2005 30.15 30.50 29.82 29.97 59,800 -0.20(-0.66%)
Oct 03, 2005 29.40 30.17 29.30 30.17 80,300 +0.87(+2.97%)
Sep 30, 2005 29.18 29.31 28.95 29.30 196,500 +0.28(+0.96%)
Sep 29, 2005 28.80 29.16 28.73 29.02 217,500 +0.31(+1.08%)
Sep 28, 2005 29.05 29.10 28.48 28.71 91,300 -0.34(-1.17%)
Sep 27, 2005 29.26 29.32 28.34 29.05 108,400 -0.22(-0.75%)
Sep 26, 2005 29.67 29.79 29.25 29.27 62,600 -0.30(-1.01%)
Sep 23, 2005 29.57 29.85 29.50 29.57 77,600 -0.18(-0.61%)
Sep 22, 2005 29.89 29.89 29.50 29.75 73,800 -0.12(-0.40%)
Sep 21, 2005 30.25 30.28 29.83 29.87 224,700 -0.37(-1.22%)
Sep 20, 2005 30.52 30.95 30.22 30.24 48,500 -0.16(-0.53%)
Sep 19, 2005 30.40 30.57 30.24 30.40 47,900 -0.16(-0.52%)
Sep 16, 2005 30.30 30.63 30.05 30.56 92,200 +0.43(+1.43%)
Sep 15, 2005 30.35 30.35 30.04 30.13 30,800 -0.13(-0.43%)
Sep 14, 2005 30.80 30.83 30.02 30.26 52,200 -0.38(-1.24%)
Sep 13, 2005 31.25 31.25 30.54 30.64 43,900 -0.61(-1.95%)
Sep 12, 2005 31.00 31.36 30.66 31.25 41,800 +0.25(+0.81%)
Sep 09, 2005 31.00 31.16 30.93 31.00 34,800 -0.07(-0.23%)
Sep 08, 2005 31.35 31.45 30.81 31.07 60,000 -0.28(-0.89%)
Sep 07, 2005 31.00 31.35 31.00 31.35 122,600 +0.34(+1.10%)
Sep 06, 2005 30.20 31.02 30.20 31.01 67,300 +0.85(+2.82%)
Sep 02, 2005 30.20 30.20 29.95 30.16 56,500 -0.09(-0.30%)
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.