Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 33.85 33.89 33.51 33.59 7,318,316 -0.48(-1.42%)
Sep 29, 2005 33.58 34.11 33.42 34.07 6,185,753 +0.51(+1.53%)
Sep 28, 2005 33.55 33.87 33.38 33.56 6,023,708 -0.06(-0.19%)
Sep 27, 2005 33.45 33.76 33.25 33.62 5,093,503 +0.18(+0.53%)
Sep 26, 2005 33.89 34.14 33.02 33.45 7,118,189 -0.31(-0.93%)
Sep 23, 2005 33.76 34.02 33.67 33.76 3,317,541 -0.10(-0.30%)
Sep 22, 2005 33.69 34.05 33.68 33.86 5,692,607 +0.16(+0.48%)
Sep 21, 2005 33.70 33.99 33.63 33.70 6,232,279 -0.26(-0.76%)
Sep 20, 2005 34.34 34.44 33.95 33.95 7,561,781 -0.41(-1.21%)
Sep 19, 2005 34.37 34.52 34.18 34.37 5,285,822 -0.28(-0.80%)
Sep 16, 2005 34.57 34.68 34.46 34.64 10,606,061 +0.18(+0.53%)
Sep 15, 2005 34.80 34.84 34.35 34.46 3,567,858 -0.34(-0.97%)
Sep 14, 2005 34.89 35.12 34.61 34.80 3,957,754 -0.04(-0.13%)
Sep 13, 2005 35.55 35.55 34.79 34.84 6,272,273 -0.90(-2.51%)
Sep 12, 2005 35.51 35.83 35.48 35.74 3,652,625 +0.14(+0.41%)
Sep 09, 2005 35.52 35.74 35.32 35.60 3,369,166 +0.17(+0.48%)
Sep 08, 2005 35.15 35.55 35.06 35.43 6,174,440 +0.06(+0.16%)
Sep 07, 2005 34.92 35.37 34.85 35.37 5,786,138 +0.46(+1.31%)
Sep 06, 2005 34.52 34.91 34.48 34.91 4,390,193 +0.55(+1.61%)
Sep 02, 2005 34.39 34.51 34.17 34.36 4,093,030 +0.15(+0.44%)
Sep 01, 2005 34.35 34.50 34.00 34.21 5,379,990 -0.32(-0.93%)
Aug 31, 2005 33.93 34.56 33.89 34.53 9,029,269 +0.60(+1.76%)
Aug 30, 2005 33.83 33.95 33.61 33.93 5,830,433 +0.02(+0.06%)
Aug 29, 2005 33.52 34.00 33.40 33.92 4,751,089 +0.40(+1.18%)
Aug 26, 2005 33.58 33.68 33.14 33.52 6,420,296 -0.06(-0.17%)
Aug 25, 2005 33.39 33.65 33.30 33.58 5,457,427 +0.07(+0.21%)
Aug 24, 2005 33.78 33.92 33.39 33.51 7,361,496 -0.21(-0.61%)
Aug 23, 2005 33.58 33.97 33.39 33.71 12,792,155 +0.63(+1.92%)
Aug 22, 2005 33.14 33.38 32.84 33.08 4,966,512 +0.09(+0.27%)
Aug 19, 2005 33.33 33.34 32.92 32.99 6,224,791 +0.03(+0.10%)
Aug 18, 2005 32.99 33.04 32.62 32.96 6,285,020 -0.16(-0.49%)
Aug 17, 2005 33.04 33.40 32.85 33.12 6,005,385 +0.03(+0.09%)
Aug 16, 2005 33.34 33.41 33.03 33.09 6,058,444 -0.20(-0.60%)
Aug 15, 2005 33.55 33.60 33.26 33.29 3,565,308 -0.23(-0.67%)
Aug 12, 2005 33.49 33.68 33.39 33.52 3,568,495 -0.14(-0.43%)
Aug 11, 2005 33.81 33.81 33.58 33.66 5,066,575 -0.16(-0.48%)
Aug 10, 2005 33.90 34.15 33.69 33.83 5,511,761 +0.04(+0.11%)
Aug 09, 2005 33.42 33.94 33.36 33.79 5,561,633 +0.46(+1.39%)
Aug 08, 2005 33.55 33.63 33.16 33.33 6,070,872 -0.22(-0.65%)
Aug 05, 2005 33.85 33.88 33.26 33.55 8,637,142 -0.28(-0.83%)
Aug 04, 2005 34.36 34.48 33.74 33.83 9,355,908 -0.65(-1.89%)
Aug 03, 2005 34.86 34.99 34.24 34.48 9,850,807 -0.67(-1.91%)
Aug 02, 2005 35.27 35.32 34.96 35.15 11,612,429 -0.43(-1.20%)
Aug 01, 2005 35.35 35.77 35.33 35.58 6,867,713 +0.23(+0.66%)
Jul 29, 2005 35.13 35.47 35.08 35.35 8,179,050 +0.55(+1.59%)
Jul 28, 2005 34.74 35.01 34.51 34.79 4,626,170 +0.33(+0.97%)
Jul 27, 2005 34.14 34.61 34.12 34.46 4,854,977 +0.35(+1.01%)
Jul 26, 2005 34.47 34.52 34.11 34.12 4,362,627 -0.24(-0.71%)
Jul 25, 2005 34.61 34.69 34.21 34.36 6,089,036 -0.16(-0.45%)
Jul 22, 2005 34.99 35.14 34.39 34.52 10,322,442 -0.78(-2.22%)
Jul 21, 2005 35.31 35.66 35.15 35.30 10,166,293 -0.63(-1.76%)
Jul 20, 2005 35.67 36.02 35.56 35.94 4,723,683 +0.34(+0.95%)
Jul 19, 2005 35.87 35.96 35.53 35.60 4,794,269 -0.05(-0.14%)
Jul 18, 2005 35.54 35.70 35.30 35.65 3,123,947 +0.09(+0.25%)
Jul 15, 2005 35.52 35.85 35.41 35.56 7,115,959 -0.18(-0.49%)
Jul 14, 2005 35.38 35.77 35.32 35.74 4,744,556 +0.35(+0.99%)
Jul 13, 2005 35.31 35.46 35.19 35.38 4,038,697 -0.04(-0.12%)
Jul 12, 2005 35.53 35.67 35.18 35.43 5,960,611 -0.11(-0.30%)
Jul 11, 2005 35.59 35.60 35.31 35.53 4,098,448 +0.23(+0.66%)
Jul 08, 2005 34.78 35.39 34.64 35.30 5,515,903 +0.65(+1.88%)
Jul 07, 2005 34.36 34.76 34.36 34.65 6,343,178 -0.26(-0.76%)
Jul 06, 2005 34.99 35.23 34.60 34.91 4,633,499 -0.06(-0.16%)
Jul 05, 2005 34.61 35.06 34.52 34.97 3,849,724 +0.19(+0.54%)
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.