Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 29.59 29.80 29.10 29.57 2,187,983 -0.07(-0.24%)
Sep 29, 2005 29.32 29.65 29.16 29.64 2,393,267 +0.40(+1.37%)
Sep 28, 2005 28.99 29.73 28.84 29.24 3,542,648 +0.32(+1.11%)
Sep 27, 2005 29.10 29.17 28.92 28.92 1,974,859 -0.18(-0.62%)
Sep 26, 2005 29.20 29.25 28.73 29.10 1,501,704 +0.08(+0.28%)
Sep 23, 2005 29.02 29.34 28.50 29.02 1,874,402 -0.19(-0.65%)
Sep 22, 2005 29.21 29.42 29.00 29.21 1,413,730 +0.01(+0.03%)
Sep 21, 2005 29.41 29.55 29.00 29.20 1,693,801 -0.28(-0.95%)
Sep 20, 2005 29.88 30.14 29.47 29.48 1,704,790 -0.32(-1.07%)
Sep 19, 2005 29.96 30.35 29.70 29.80 1,152,169 -0.05(-0.17%)
Sep 16, 2005 29.97 30.24 29.76 29.85 2,614,544 -0.23(-0.76%)
Sep 15, 2005 31.46 31.56 30.04 30.08 4,010,164 -1.91(-5.97%)
Sep 14, 2005 32.01 32.14 31.84 31.99 1,188,800 -0.12(-0.37%)
Sep 13, 2005 31.82 32.33 31.81 32.11 1,328,888 +0.05(+0.16%)
Sep 12, 2005 31.82 32.32 31.72 32.06 1,299,866 +0.22(+0.69%)
Sep 09, 2005 31.47 32.00 31.37 31.84 1,487,587 +0.38(+1.21%)
Sep 08, 2005 31.33 31.59 31.21 31.46 1,096,158 -0.02(-0.06%)
Sep 07, 2005 31.31 31.50 31.10 31.48 1,071,018 +0.17(+0.54%)
Sep 06, 2005 30.50 31.39 30.38 31.31 2,365,097 +0.91(+2.99%)
Sep 02, 2005 30.33 30.71 30.23 30.40 1,011,101 +0.15(+0.50%)
Sep 01, 2005 29.79 30.49 29.64 30.25 1,420,312 +0.32(+1.07%)
Aug 31, 2005 30.06 30.08 29.62 29.93 1,752,956 -0.07(-0.23%)
Aug 30, 2005 30.06 30.09 29.54 30.00 1,346,583 -0.12(-0.40%)
Aug 29, 2005 30.00 30.35 29.97 30.12 1,076,030 +0.10(+0.33%)
Aug 26, 2005 29.91 30.18 29.60 30.02 910,730 +0.10(+0.33%)
Aug 25, 2005 30.04 30.33 29.72 29.92 1,735,696 -0.31(-1.03%)
Aug 24, 2005 30.78 30.89 30.20 30.23 1,814,309 -0.70(-2.26%)
Aug 23, 2005 30.77 31.03 30.43 30.93 1,416,785 +0.11(+0.36%)
Aug 22, 2005 30.62 30.94 30.32 30.82 1,404,291 +0.18(+0.59%)
Aug 19, 2005 30.64 30.98 30.50 30.64 1,145,565 -0.14(-0.45%)
Aug 18, 2005 30.79 31.00 30.70 30.78 1,056,223 -0.11(-0.36%)
Aug 17, 2005 30.98 31.11 30.85 30.89 1,193,325 -0.04(-0.13%)
Aug 16, 2005 31.35 31.39 30.85 30.93 1,249,179 -0.33(-1.06%)
Aug 15, 2005 31.05 31.41 31.04 31.26 846,170 +0.04(+0.13%)
Aug 12, 2005 31.07 31.22 30.94 31.22 1,840,223 +0.21(+0.68%)
Aug 11, 2005 30.86 31.16 30.61 31.01 1,292,066 +0.11(+0.36%)
Aug 10, 2005 30.59 31.30 30.55 30.90 2,827,085 -0.10(-0.32%)
Aug 09, 2005 30.05 31.16 29.61 31.00 5,241,084 +1.61(+5.48%)
Aug 08, 2005 29.58 29.60 29.11 29.39 1,906,366 -0.31(-1.04%)
Aug 05, 2005 29.95 29.99 29.52 29.70 1,421,131 -0.14(-0.47%)
Aug 04, 2005 29.63 30.00 29.50 29.84 2,036,441 +0.22(+0.74%)
Aug 03, 2005 29.61 29.67 29.20 29.62 1,322,649 -0.08(-0.27%)
Aug 02, 2005 29.03 29.73 29.03 29.70 2,345,110 +0.59(+2.03%)
Aug 01, 2005 28.96 29.30 28.70 29.11 1,847,463 +0.39(+1.36%)
Jul 29, 2005 28.85 28.92 28.60 28.72 1,739,716 -0.07(-0.24%)
Jul 28, 2005 28.55 28.85 28.52 28.79 1,829,933 +0.17(+0.59%)
Jul 27, 2005 28.60 28.80 28.51 28.62 1,678,239 +0.01(+0.03%)
Jul 26, 2005 29.00 29.10 28.50 28.61 2,261,984 -0.38(-1.31%)
Jul 25, 2005 29.03 29.29 28.90 28.99 996,872 -0.09(-0.31%)
Jul 22, 2005 28.95 29.33 28.82 29.08 2,348,450 +0.13(+0.45%)
Jul 21, 2005 29.44 29.59 28.81 28.95 4,070,132 -1.05(-3.50%)
Jul 20, 2005 29.96 30.07 29.78 30.00 1,851,707 +0.04(+0.12%)
Jul 19, 2005 29.90 29.99 29.79 29.96 1,859,606 +0.14(+0.45%)
Jul 18, 2005 29.90 29.99 29.62 29.83 1,701,277 -0.12(-0.40%)
Jul 15, 2005 30.16 30.18 29.88 29.95 1,248,452 +0.01(+0.03%)
Jul 14, 2005 29.83 30.00 29.80 29.94 1,317,506 +0.15(+0.50%)
Jul 13, 2005 29.97 30.05 29.78 29.79 1,440,588 -0.21(-0.70%)
Jul 12, 2005 30.09 30.15 29.97 30.00 1,619,975 -0.02(-0.07%)
Jul 11, 2005 30.03 30.48 29.89 30.02 1,948,180 -0.05(-0.17%)
Jul 08, 2005 29.80 30.16 29.73 30.07 1,292,990 +0.23(+0.77%)
Jul 07, 2005 29.66 29.95 29.62 29.84 1,945,580 -0.14(-0.47%)
Jul 06, 2005 30.04 30.12 29.83 29.98 1,224,327 -0.01(-0.03%)
Jul 05, 2005 30.08 30.19 29.88 29.99 1,715,200 -0.20(-0.66%)
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.