Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 29.18 29.18 29.15 29.18 57,320 +0.57(+1.99%)
Nov 29, 2005 28.61 28.61 28.61 28.61 0 +0.00(+0.00%)
Nov 28, 2005 28.61 28.61 28.61 28.61 655,500 +0.05(+0.18%)
Nov 25, 2005 28.56 28.56 28.50 28.56 450 +0.71(+2.54%)
Nov 23, 2005 27.85 27.85 27.53 27.85 373,200 +0.85(+3.15%)
Nov 22, 2005 27.00 27.20 27.00 27.00 2,200 +0.52(+1.96%)
Nov 21, 2005 26.48 26.48 26.48 237,200 +0.00(+0.00%)
Nov 18, 2005 26.48 26.58 26.45 26.48 4,000 -0.77(-2.83%)
Nov 17, 2005 27.25 27.25 27.22 27.25 2,100 +0.00(+0.00%)
Nov 16, 2005 27.25 27.25 27.25 27.25 2,500 -0.74(-2.64%)
Nov 15, 2005 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Nov 14, 2005 27.99 27.99 27.99 27.99 100 +0.98(+3.64%)
Nov 11, 2005 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Nov 10, 2005 27.00 27.00 27.00 1,000,000 +0.00(+0.00%)
Nov 09, 2005 27.00 27.10 27.00 27.00 2,700 -0.68(-2.44%)
Nov 08, 2005 27.68 27.68 27.68 27.68 0 +0.00(+0.00%)
Nov 07, 2005 27.68 27.68 27.68 27.68 0 +0.00(+0.00%)
Nov 04, 2005 27.68 27.68 27.68 27.68 100 +0.24(+0.87%)
Nov 03, 2005 27.44 27.44 27.44 27.44 1,000 +0.29(+1.07%)
Nov 02, 2005 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Nov 01, 2005 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Oct 31, 2005 26.69 27.15 27.15 27.15 9,300 +0.46(+1.72%)
Oct 28, 2005 26.69 26.96 26.69 26.69 8,850 -0.55(-2.04%)
Oct 27, 2005 27.24 27.26 27.24 27.24 1,500 -0.22(-0.81%)
Oct 26, 2005 27.47 27.47 27.47 27.47 5,200 +1.27(+4.84%)
Oct 25, 2005 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Oct 24, 2005 26.20 26.21 26.15 26.20 1,300 -1.33(-4.82%)
Oct 21, 2005 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Oct 20, 2005 27.53 27.53 27.53 27.53 300 -0.00(-0.02%)
Oct 19, 2005 27.53 27.53 27.53 27.53 200 -0.17(-0.61%)
Oct 18, 2005 27.70 27.70 27.70 27.70 750 -0.01(-0.03%)
Oct 17, 2005 27.71 27.71 27.71 27.71 0 +0.00(+0.00%)
Oct 14, 2005 27.71 27.71 27.71 27.71 0 +0.00(+0.00%)
Oct 13, 2005 27.71 27.71 27.71 27.71 0 +0.00(+0.00%)
Oct 12, 2005 27.71 27.71 27.71 27.71 800 -0.02(-0.07%)
Oct 11, 2005 27.73 27.80 27.73 27.73 1,300 +0.10(+0.36%)
Oct 10, 2005 27.63 27.63 27.63 27.63 0 +0.00(+0.00%)
Oct 07, 2005 27.63 27.63 27.63 27.63 1,075 -0.92(-3.22%)
Oct 06, 2005 28.55 28.55 28.55 28.55 0 -0.45(-1.55%)
Oct 05, 2005 29.00 29.00 29.00 29.00 0 +0.47(+1.65%)
Oct 04, 2005 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Oct 03, 2005 28.53 28.36 28.53 4,240 +0.53(+1.89%)
Sep 30, 2005 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 29, 2005 28.00 28.00 28.00 100 +0.37(+1.34%)
Sep 28, 2005 27.63 27.63 27.63 27.63 0 +0.00(+0.00%)
Sep 27, 2005 27.63 27.63 27.63 27.63 400 +0.11(+0.41%)
Sep 26, 2005 27.52 27.52 27.52 27.52 7,500 +0.12(+0.43%)
Sep 23, 2005 27.40 27.60 27.26 27.40 9,100 -0.14(-0.50%)
Sep 22, 2005 27.54 27.54 27.54 27.54 500 -0.12(-0.45%)
Sep 21, 2005 27.66 27.66 27.66 27.66 0 +0.00(+0.00%)
Sep 20, 2005 27.66 27.66 27.66 27.66 100 -1.32(-4.54%)
Sep 19, 2005 28.98 29.02 28.82 28.98 4,950 +0.11(+0.38%)
Sep 16, 2005 28.87 28.87 28.71 28.87 3,800 -0.30(-1.01%)
Sep 15, 2005 29.17 29.17 29.16 29.17 600 +3.12(+11.96%)
Sep 14, 2005 26.05 26.05 26.05 26.05 1,800 -0.27(-1.03%)
Sep 13, 2005 26.32 26.32 26.32 26.32 0 +0.00(+0.00%)
Sep 12, 2005 26.32 26.32 25.77 26.32 2,700 +0.77(+2.99%)
Sep 09, 2005 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Sep 08, 2005 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Sep 07, 2005 25.55 25.55 25.43 25.55 18,600 +0.05(+0.22%)
Sep 06, 2005 25.50 25.50 25.50 25.50 500 +0.03(+0.12%)
Sep 02, 2005 25.47 25.47 25.40 25.47 10,500 -0.44(-1.71%)
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.