Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 27.60 27.84 27.27 27.84 160,091 +0.42(+1.53%)
Aug 30, 2005 27.89 27.90 27.40 27.42 62,808 -0.40(-1.44%)
Aug 29, 2005 27.26 27.82 26.78 27.82 108,955 +0.64(+2.35%)
Aug 26, 2005 27.71 27.71 26.91 27.18 199,471 -0.63(-2.27%)
Aug 25, 2005 27.65 27.92 27.46 27.81 106,404 +0.17(+0.62%)
Aug 24, 2005 27.59 28.37 27.59 27.64 111,056 -0.02(-0.07%)
Aug 23, 2005 27.44 27.81 27.44 27.66 105,302 +0.22(+0.80%)
Aug 22, 2005 27.56 27.64 27.29 27.44 114,189 -0.02(-0.07%)
Aug 19, 2005 27.62 27.73 27.42 27.46 66,993 -0.21(-0.76%)
Aug 18, 2005 27.63 27.84 27.28 27.67 455,092 +0.00(+0.00%)
Aug 17, 2005 27.61 27.96 27.22 27.67 64,041 +0.17(+0.62%)
Aug 16, 2005 27.96 28.00 27.33 27.50 110,151 -0.39(-1.40%)
Aug 15, 2005 27.88 28.00 27.51 27.89 56,527 +0.14(+0.50%)
Aug 12, 2005 27.77 27.91 27.54 27.75 72,813 -0.16(-0.57%)
Aug 11, 2005 27.79 27.91 27.50 27.91 54,805 +0.19(+0.69%)
Aug 10, 2005 27.50 28.01 27.50 27.72 76,602 +0.14(+0.51%)
Aug 09, 2005 27.81 27.97 27.43 27.58 110,390 -0.12(-0.43%)
Aug 08, 2005 28.06 28.08 27.51 27.70 100,295 -0.02(-0.07%)
Aug 05, 2005 27.90 27.90 27.44 27.72 420,936 -0.10(-0.36%)
Aug 04, 2005 28.03 28.15 27.57 27.82 102,155 -0.28(-1.00%)
Aug 03, 2005 28.44 28.44 27.80 28.10 273,203 -0.21(-0.74%)
Aug 02, 2005 28.59 28.75 28.06 28.31 193,380 -0.17(-0.60%)
Aug 01, 2005 28.59 28.77 28.01 28.48 457,381 +0.47(+1.68%)
Jul 29, 2005 28.87 29.00 27.93 28.01 219,023 -0.84(-2.91%)
Jul 28, 2005 28.38 29.00 28.38 28.85 172,415 +0.47(+1.66%)
Jul 27, 2005 27.84 28.38 27.64 28.38 268,929 +0.71(+2.57%)
Jul 26, 2005 27.56 27.86 27.21 27.67 138,211 +0.01(+0.04%)
Jul 25, 2005 28.09 28.09 27.31 27.66 125,971 -0.44(-1.57%)
Jul 22, 2005 27.34 28.10 27.33 28.10 93,512 +0.71(+2.59%)
Jul 21, 2005 28.01 28.04 27.34 27.39 75,738 -0.61(-2.18%)
Jul 20, 2005 27.68 28.00 27.46 28.00 56,075 +0.21(+0.76%)
Jul 19, 2005 27.57 27.93 27.36 27.79 103,286 +0.43(+1.57%)
Jul 18, 2005 27.57 27.77 27.17 27.36 136,611 -0.24(-0.87%)
Jul 15, 2005 27.70 27.88 27.50 27.60 137,800 -0.24(-0.86%)
Jul 14, 2005 28.10 28.53 27.82 27.84 113,348 -0.05(-0.18%)
Jul 13, 2005 28.19 28.35 27.67 27.89 45,929 -0.28(-0.99%)
Jul 12, 2005 28.75 28.75 28.17 28.17 54,539 -0.70(-2.42%)
Jul 11, 2005 28.50 28.93 28.43 28.87 63,822 +0.34(+1.19%)
Jul 08, 2005 28.01 28.68 28.01 28.53 72,666 +0.56(+2.00%)
Jul 07, 2005 27.98 28.08 27.36 27.97 66,187 -0.29(-1.03%)
Jul 06, 2005 28.47 28.67 27.95 28.26 97,835 -0.38(-1.33%)
Jul 05, 2005 28.04 28.70 27.86 28.64 155,000 +0.53(+1.89%)
Jul 01, 2005 27.87 28.11 27.28 28.11 150,500 +0.42(+1.52%)
Jun 30, 2005 27.99 28.07 27.68 27.69 96,340 -0.21(-0.75%)
Jun 29, 2005 27.85 28.06 27.63 27.90 143,633 +0.08(+0.29%)
Jun 28, 2005 26.50 27.83 26.50 27.82 117,007 +1.23(+4.63%)
Jun 27, 2005 26.90 27.01 26.34 26.59 126,996 -0.33(-1.23%)
Jun 24, 2005 26.86 27.01 26.55 26.92 259,899 +0.05(+0.19%)
Jun 23, 2005 27.40 27.40 26.58 26.87 110,514 -0.60(-2.18%)
Jun 22, 2005 26.84 27.54 26.84 27.47 136,056 +0.56(+2.08%)
Jun 21, 2005 26.92 26.99 26.56 26.91 164,607 -0.01(-0.04%)
Jun 20, 2005 27.48 27.74 26.86 26.92 192,334 -0.75(-2.71%)
Jun 17, 2005 28.10 28.10 26.92 27.67 413,000 -0.35(-1.25%)
Jun 16, 2005 28.36 28.59 27.87 28.02 386,236 -0.53(-1.86%)
Jun 15, 2005 27.40 28.56 26.93 28.55 421,297 -0.31(-1.07%)
Jun 14, 2005 28.28 28.86 28.20 28.86 71,792 +0.45(+1.58%)
Jun 13, 2005 28.45 28.57 28.20 28.41 62,367 -0.09(-0.32%)
Jun 10, 2005 28.97 28.97 28.45 28.50 77,367 -0.35(-1.21%)
Jun 09, 2005 28.65 28.87 27.92 28.85 133,671 +0.24(+0.84%)
Jun 08, 2005 28.88 29.00 28.42 28.61 243,578 -0.12(-0.42%)
Jun 07, 2005 28.10 28.88 27.86 28.73 468,643 +0.73(+2.61%)
Jun 06, 2005 27.65 28.16 27.47 28.00 202,210 +0.30(+1.08%)
Jun 03, 2005 27.68 28.00 27.68 27.70 125,808 -0.02(-0.07%)
Jun 02, 2005 27.34 28.17 27.34 27.72 163,112 +0.12(+0.43%)
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.