Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.46 23.78 23.27 23.31 18,964,200 +0.06(+0.26%)
Oct 28, 2005 22.80 23.35 22.61 23.25 11,529,400 +0.66(+2.92%)
Oct 27, 2005 23.00 23.06 22.44 22.59 17,492,200 -0.41(-1.78%)
Oct 26, 2005 23.25 23.47 22.93 23.00 21,527,400 -0.65(-2.75%)
Oct 25, 2005 23.44 23.74 23.10 23.65 14,005,700 +0.09(+0.38%)
Oct 24, 2005 23.00 23.58 22.53 23.56 10,314,200 +0.56(+2.43%)
Oct 21, 2005 22.70 23.10 22.41 23.00 13,726,600 +0.65(+2.91%)
Oct 20, 2005 22.80 23.11 22.23 22.35 10,937,400 -0.59(-2.57%)
Oct 19, 2005 22.50 22.99 22.15 22.94 14,737,200 +0.24(+1.06%)
Oct 18, 2005 23.13 23.15 22.58 22.70 12,120,400 -0.60(-2.58%)
Oct 17, 2005 23.55 23.76 23.03 23.30 11,546,200 -0.29(-1.23%)
Oct 14, 2005 23.30 23.70 23.01 23.59 8,510,100 +0.60(+2.61%)
Oct 13, 2005 23.07 23.38 22.85 22.99 7,901,700 -0.18(-0.78%)
Oct 12, 2005 23.38 23.45 22.34 23.17 11,366,100 +0.22(+0.96%)
Oct 11, 2005 23.75 23.76 22.84 22.95 11,572,600 -0.57(-2.42%)
Oct 10, 2005 23.37 23.75 23.26 23.52 9,325,000 +0.06(+0.26%)
Oct 07, 2005 23.74 23.50 23.08 23.46 13,046,600 +0.49(+2.13%)
Oct 06, 2005 23.15 23.25 22.79 22.97 14,579,900 -0.13(-0.56%)
Oct 05, 2005 23.58 23.60 23.10 23.10 11,489,500 -0.48(-2.04%)
Oct 04, 2005 23.78 23.89 23.50 23.58 8,961,100 +0.09(+0.38%)
Oct 03, 2005 23.93 23.31 23.49 14,300,500 -0.29(-1.22%)
Sep 30, 2005 23.40 24.05 23.25 23.78 16,135,600 +0.18(+0.76%)
Sep 29, 2005 23.65 23.87 23.50 23.60 14,739,400 -0.13(-0.55%)
Sep 28, 2005 23.97 23.98 23.64 23.73 14,065,900 -0.22(-0.92%)
Sep 27, 2005 24.25 24.25 23.90 23.95 12,640,900 -0.16(-0.66%)
Sep 26, 2005 24.50 24.76 24.02 24.11 10,871,600 -0.25(-1.03%)
Sep 23, 2005 24.36 24.42 24.04 24.36 12,442,900 +0.05(+0.21%)
Sep 22, 2005 24.10 24.70 24.00 24.31 15,290,500 +0.76(+3.23%)
Sep 21, 2005 23.75 23.98 23.10 23.55 22,316,800 -0.45(-1.88%)
Sep 20, 2005 24.77 24.92 23.97 24.00 16,627,400 -0.77(-3.11%)
Sep 19, 2005 24.90 24.98 24.65 24.77 12,985,400 -0.61(-2.40%)
Sep 16, 2005 25.00 25.38 24.90 25.38 19,698,100 +0.48(+1.93%)
Sep 15, 2005 24.97 25.24 24.85 24.90 7,530,200 +0.04(+0.16%)
Sep 14, 2005 25.11 25.41 24.64 24.86 9,869,500 -0.41(-1.62%)
Sep 13, 2005 25.75 25.80 25.25 25.27 7,141,000 -0.39(-1.52%)
Sep 12, 2005 25.78 25.92 25.51 25.66 6,468,400 -0.12(-0.47%)
Sep 09, 2005 25.52 26.00 25.44 25.78 7,193,900 +0.14(+0.55%)
Sep 08, 2005 25.85 25.85 25.52 25.64 5,303,400 -0.04(-0.16%)
Sep 07, 2005 25.68 25.74 25.27 25.68 8,073,900 +0.04(+0.16%)
Sep 06, 2005 25.05 25.73 25.05 25.64 7,667,300 +0.18(+0.71%)
Sep 02, 2005 25.78 25.79 25.25 25.46 5,059,600 -0.27(-1.05%)
Sep 01, 2005 25.73 25.98 25.63 25.73 6,642,600 -0.20(-0.77%)
Aug 31, 2005 25.63 25.97 25.29 25.93 11,711,900 +0.68(+2.69%)
Aug 30, 2005 25.15 25.54 24.99 25.25 8,977,100 -0.33(-1.29%)
Aug 29, 2005 25.39 25.64 24.88 25.58 6,796,400 +0.19(+0.75%)
Aug 26, 2005 25.76 25.83 25.31 25.39 10,471,200 -0.37(-1.44%)
Aug 25, 2005 26.00 26.04 25.72 25.76 10,996,600 -0.20(-0.77%)
Aug 24, 2005 26.41 26.58 25.89 25.96 11,484,000 -0.45(-1.70%)
Aug 23, 2005 26.22 26.46 26.19 26.41 7,713,200 +0.31(+1.19%)
Aug 22, 2005 25.95 26.28 25.80 26.10 6,351,000 +0.15(+0.58%)
Aug 19, 2005 26.20 26.20 25.86 25.95 11,795,600 -0.10(-0.38%)
Aug 18, 2005 25.90 26.28 25.67 26.05 12,649,000 -0.30(-1.14%)
Aug 17, 2005 26.02 26.62 25.91 26.35 12,068,700 +0.49(+1.89%)
Aug 16, 2005 26.07 26.26 25.80 25.86 14,545,500 -0.19(-0.73%)
Aug 15, 2005 26.50 26.54 25.80 26.05 10,747,600 -0.10(-0.38%)
Aug 12, 2005 26.65 27.20 25.79 26.15 32,666,800 -0.47(-1.77%)
Aug 11, 2005 26.46 26.70 26.15 26.62 6,789,600 +0.30(+1.14%)
Aug 10, 2005 26.80 26.85 26.21 26.32 8,575,400 -0.30(-1.13%)
Aug 09, 2005 26.07 26.76 26.05 26.62 9,945,800 +0.58(+2.23%)
Aug 08, 2005 26.54 26.79 25.92 26.04 7,086,700 -0.54(-2.03%)
Aug 05, 2005 26.80 26.85 26.50 26.58 7,178,000 -0.19(-0.71%)
Aug 04, 2005 26.57 27.07 26.56 26.77 17,455,200 +0.22(+0.83%)
Aug 03, 2005 26.53 26.59 26.25 26.55 7,812,100 +0.07(+0.26%)
Aug 02, 2005 26.82 27.04 26.43 26.48 7,911,600 -0.40(-1.49%)
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.