Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.00 27.79 26.99 27.51 4,350,055 +0.00(+0.00%)
Dec 29, 2005 27.82 28.26 27.44 27.51 4,463,653 -0.33(-1.19%)
Dec 28, 2005 27.48 28.07 27.32 27.84 4,912,711 +0.60(+2.20%)
Dec 27, 2005 28.19 28.20 26.92 27.24 7,783,593 -1.25(-4.38%)
Dec 23, 2005 27.99 28.50 27.57 28.49 5,219,906 -0.03(-0.09%)
Dec 22, 2005 29.00 29.14 28.44 28.52 7,142,271 -0.31(-1.07%)
Dec 21, 2005 29.26 29.39 28.59 28.83 5,603,899 -0.26(-0.89%)
Dec 20, 2005 28.86 29.22 28.71 29.09 4,693,248 +0.21(+0.71%)
Dec 19, 2005 29.24 29.47 28.62 28.88 5,225,772 -0.24(-0.82%)
Dec 16, 2005 30.28 30.33 29.03 29.12 7,451,332 -1.16(-3.83%)
Dec 15, 2005 30.32 30.75 29.85 30.28 8,366,249 -0.04(-0.12%)
Dec 14, 2005 29.74 30.34 29.55 30.32 8,245,184 +0.63(+2.12%)
Dec 13, 2005 30.00 30.75 29.66 29.69 10,600,075 +0.14(+0.46%)
Dec 12, 2005 29.59 29.99 29.25 29.55 6,852,409 +0.79(+2.76%)
Dec 09, 2005 29.18 29.29 28.49 28.76 6,761,211 -0.74(-2.50%)
Dec 08, 2005 28.71 29.51 28.62 29.49 8,173,186 +0.86(+3.01%)
Dec 07, 2005 28.59 29.39 28.25 28.63 7,134,538 +0.18(+0.65%)
Dec 06, 2005 28.09 28.50 27.88 28.45 8,566,779 +0.03(+0.12%)
Dec 05, 2005 28.91 29.12 28.21 28.41 6,747,878 +0.22(+0.77%)
Dec 02, 2005 28.07 28.31 27.53 28.20 6,619,080 +0.19(+0.68%)
Dec 01, 2005 27.18 28.06 27.11 28.01 9,361,698 +1.10(+4.08%)
Nov 30, 2005 27.00 27.23 26.63 26.91 7,476,398 +0.27(+1.00%)
Nov 29, 2005 26.31 26.79 26.10 26.64 8,762,775 +0.81(+3.12%)
Nov 28, 2005 26.70 26.74 25.65 25.83 7,262,535 -1.50(-5.50%)
Nov 25, 2005 26.89 27.35 26.85 27.34 1,903,965 +0.55(+2.07%)
Nov 23, 2005 26.81 27.28 26.45 26.78 6,613,747 -0.53(-1.94%)
Nov 22, 2005 27.38 27.64 27.09 27.31 6,227,087 +0.26(+0.96%)
Nov 21, 2005 25.99 27.11 25.99 27.05 7,607,063 +1.23(+4.75%)
Nov 18, 2005 26.21 26.29 25.48 25.83 6,855,343 -0.26(-1.01%)
Nov 17, 2005 26.43 26.57 25.76 26.09 8,874,240 -0.05(-0.20%)
Nov 16, 2005 24.94 26.21 24.92 26.14 10,869,671 +1.34(+5.41%)
Nov 15, 2005 23.69 25.46 23.66 24.80 11,018,735 +0.98(+4.13%)
Nov 14, 2005 24.38 24.73 23.67 23.82 10,703,540 -0.24(-0.98%)
Nov 11, 2005 23.39 24.30 23.39 24.05 5,811,362 +0.33(+1.41%)
Nov 10, 2005 24.39 24.41 23.30 23.72 10,081,151 -0.95(-3.86%)
Nov 09, 2005 24.94 25.55 24.20 24.67 8,211,585 -0.21(-0.86%)
Nov 08, 2005 24.81 25.34 24.41 24.89 6,547,082 -0.04(-0.17%)
Nov 07, 2005 25.67 25.41 24.62 24.93 9,343,031 -0.75(-2.91%)
Nov 04, 2005 26.85 26.86 25.56 25.67 7,168,937 -1.26(-4.69%)
Nov 03, 2005 26.53 27.21 26.33 26.94 7,222,536 +0.50(+1.89%)
Nov 02, 2005 25.59 26.63 25.59 26.44 8,500,113 +0.96(+3.78%)
Nov 01, 2005 25.13 25.65 24.92 25.47 6,765,744 +0.06(+0.22%)
Oct 31, 2005 25.34 25.86 24.87 25.42 8,681,710 +0.66(+2.67%)
Oct 28, 2005 23.98 25.05 23.34 24.76 9,909,688 +0.80(+3.33%)
Oct 27, 2005 25.22 25.25 23.91 23.96 7,235,603 -0.81(-3.27%)
Oct 26, 2005 25.13 26.10 24.62 24.77 7,922,790 -0.36(-1.45%)
Oct 25, 2005 24.35 25.35 24.08 25.13 9,501,162 +1.09(+4.52%)
Oct 24, 2005 22.67 24.20 22.65 24.05 6,775,078 +1.08(+4.69%)
Oct 21, 2005 22.81 23.65 22.64 22.97 10,558,476 +0.07(+0.29%)
Oct 20, 2005 24.56 24.68 22.49 22.90 14,624,803 -1.97(-7.93%)
Oct 19, 2005 24.17 24.91 23.32 24.87 10,417,945 +0.71(+2.93%)
Oct 18, 2005 25.54 25.75 24.12 24.17 8,189,452 -1.64(-6.35%)
Oct 17, 2005 25.69 26.06 25.54 25.80 6,472,950 +0.71(+2.81%)
Oct 14, 2005 24.71 25.26 24.00 25.10 9,034,237 +0.39(+1.56%)
Oct 13, 2005 25.31 25.31 23.85 24.71 9,845,156 -0.90(-3.50%)
Oct 12, 2005 26.39 26.48 25.40 25.61 7,721,460 -0.78(-2.94%)
Oct 11, 2005 25.80 26.55 25.80 26.39 6,349,219 +0.97(+3.81%)
Oct 10, 2005 26.34 26.36 25.06 25.42 6,631,347 -0.48(-1.87%)
Oct 07, 2005 25.69 25.95 25.28 25.90 8,273,717 +0.63(+2.48%)
Oct 06, 2005 25.51 26.03 24.73 25.28 15,211,459 -1.51(-5.63%)
Oct 05, 2005 28.35 28.42 26.78 26.78 7,855,858 -1.33(-4.75%)
Oct 04, 2005 29.03 29.25 28.12 28.12 6,974,541 -1.17(-3.98%)
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.