Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 32.80 33.40 32.72 33.00 124,600 +0.15(+0.46%)
Aug 30, 2005 32.25 32.99 32.15 32.85 77,300 +0.63(+1.96%)
Aug 29, 2005 32.60 32.60 32.15 32.22 117,700 -0.19(-0.59%)
Aug 26, 2005 32.80 32.80 32.20 32.41 140,400 -0.39(-1.19%)
Aug 25, 2005 32.95 32.97 32.80 32.80 105,300 -0.04(-0.12%)
Aug 24, 2005 32.93 33.25 32.75 32.84 179,000 +0.06(+0.18%)
Aug 23, 2005 32.88 32.90 32.68 32.78 161,000 +0.03(+0.09%)
Aug 22, 2005 32.55 32.94 32.55 32.75 162,100 +0.03(+0.09%)
Aug 19, 2005 32.05 32.83 32.05 32.72 170,300 +0.84(+2.63%)
Aug 18, 2005 31.25 32.19 31.21 31.88 210,500 +0.14(+0.44%)
Aug 17, 2005 32.50 32.64 31.25 31.74 382,000 -0.78(-2.40%)
Aug 16, 2005 33.65 33.65 32.29 32.52 241,500 -1.13(-3.36%)
Aug 15, 2005 33.79 33.79 33.37 33.65 159,900 -0.02(-0.06%)
Aug 12, 2005 33.51 33.79 33.10 33.67 150,500 +0.16(+0.48%)
Aug 11, 2005 33.95 33.95 33.30 33.51 186,000 -0.48(-1.41%)
Aug 10, 2005 33.60 34.25 33.40 33.99 157,800 +0.16(+0.47%)
Aug 09, 2005 33.94 33.95 33.05 33.83 168,200 -0.41(-1.20%)
Aug 08, 2005 34.35 34.55 34.05 34.24 107,400 -0.11(-0.32%)
Aug 05, 2005 34.62 34.62 34.15 34.35 108,800 -0.27(-0.78%)
Aug 04, 2005 34.53 34.75 34.27 34.62 164,300 -0.15(-0.43%)
Aug 03, 2005 35.15 35.15 34.60 34.77 119,200 -0.13(-0.37%)
Aug 02, 2005 34.66 34.91 33.43 34.90 227,800 +0.15(+0.43%)
Aug 01, 2005 34.60 35.04 34.12 34.75 201,400 -0.55(-1.56%)
Jul 29, 2005 34.99 35.45 34.90 35.30 209,100 +0.31(+0.89%)
Jul 28, 2005 34.60 35.00 34.05 34.99 288,700 +0.09(+0.26%)
Jul 27, 2005 34.55 34.95 34.28 34.90 115,300 +0.25(+0.72%)
Jul 26, 2005 34.81 34.91 34.55 34.65 94,600 -0.16(-0.46%)
Jul 25, 2005 34.76 34.91 34.50 34.81 122,100 +0.26(+0.75%)
Jul 22, 2005 34.20 35.30 34.20 34.55 154,800 +0.29(+0.85%)
Jul 21, 2005 34.35 35.00 34.00 34.26 237,300 +0.07(+0.20%)
Jul 20, 2005 34.00 34.23 34.00 34.19 212,700 +0.19(+0.56%)
Jul 19, 2005 34.00 34.11 33.90 34.00 136,000 +0.00(+0.00%)
Jul 18, 2005 34.05 34.14 33.90 34.00 197,500 +0.56(+1.67%)
Jul 15, 2005 33.40 33.85 33.35 33.44 71,600 +0.03(+0.09%)
Jul 14, 2005 33.65 33.75 33.26 33.41 317,800 -0.10(-0.30%)
Jul 13, 2005 33.54 33.55 33.40 33.51 75,800 +0.05(+0.15%)
Jul 12, 2005 33.20 33.53 33.17 33.46 89,200 +0.15(+0.45%)
Jul 11, 2005 33.25 33.40 33.01 33.31 92,500 +0.06(+0.18%)
Jul 08, 2005 32.93 33.50 32.93 33.25 98,100 +0.32(+0.97%)
Jul 07, 2005 33.15 33.15 32.51 32.93 98,500 -0.07(-0.21%)
Jul 06, 2005 33.25 33.25 32.87 33.00 124,000 -0.25(-0.75%)
Jul 05, 2005 32.89 33.31 32.89 33.25 106,400 +0.39(+1.19%)
Jul 01, 2005 32.87 32.92 32.58 32.86 96,400 +0.08(+0.24%)
Jun 30, 2005 32.85 32.94 32.71 32.78 59,200 -0.01(-0.03%)
Jun 29, 2005 32.70 32.94 32.58 32.79 69,600 +0.09(+0.28%)
Jun 28, 2005 32.85 32.98 32.62 32.70 103,700 -0.14(-0.43%)
Jun 27, 2005 32.45 32.90 32.40 32.84 126,700 +0.39(+1.20%)
Jun 24, 2005 32.64 32.85 32.41 32.45 73,700 -0.02(-0.06%)
Jun 23, 2005 32.00 32.83 31.94 32.47 85,700 -0.03(-0.09%)
Jun 22, 2005 32.66 32.83 32.36 32.50 92,300 -0.31(-0.94%)
Jun 21, 2005 32.80 32.97 32.57 32.81 140,600 +0.01(+0.03%)
Jun 20, 2005 32.78 32.86 32.68 32.80 96,800 +0.12(+0.37%)
Jun 17, 2005 32.65 32.83 32.58 32.68 93,100 +0.08(+0.25%)
Jun 16, 2005 32.50 32.61 32.10 32.60 126,500 +0.42(+1.31%)
Jun 15, 2005 32.45 32.48 32.10 32.18 61,000 -0.12(-0.37%)
Jun 14, 2005 32.20 32.45 32.00 32.30 102,100 +0.05(+0.16%)
Jun 13, 2005 32.55 32.56 32.17 32.25 138,100 -0.20(-0.62%)
Jun 10, 2005 32.47 32.65 32.30 32.45 89,100 +0.08(+0.25%)
Jun 09, 2005 32.27 32.40 32.18 32.37 98,700 +0.09(+0.28%)
Jun 08, 2005 32.00 32.36 32.00 32.28 151,800 +0.38(+1.19%)
Jun 07, 2005 32.17 32.27 31.82 31.90 130,500 -0.27(-0.84%)
Jun 06, 2005 32.53 32.60 32.06 32.17 141,000 -0.11(-0.34%)
Jun 03, 2005 31.99 32.38 31.80 32.28 128,100 +0.49(+1.54%)
Jun 02, 2005 31.74 31.92 31.58 31.79 397,900 +0.25(+0.79%)
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.