Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 34.61 34.75 34.20 34.20 5,312,077 -0.61(-1.75%)
Sep 29, 2005 34.93 34.99 34.77 34.81 7,688,745 -0.08(-0.22%)
Sep 28, 2005 34.88 34.93 34.45 34.88 7,067,024 +0.59(+1.72%)
Sep 27, 2005 34.23 34.36 34.16 34.30 4,580,762 -0.13(-0.36%)
Sep 26, 2005 33.79 34.43 33.73 34.42 6,193,176 +0.40(+1.18%)
Sep 23, 2005 34.01 34.11 33.82 34.02 5,295,503 -0.43(-1.25%)
Sep 22, 2005 34.50 34.70 34.13 34.45 7,571,072 -0.26(-0.74%)
Sep 21, 2005 34.85 35.07 34.57 34.71 7,617,271 +0.24(+0.70%)
Sep 20, 2005 34.46 34.88 34.36 34.46 8,142,864 -0.12(-0.35%)
Sep 19, 2005 34.58 34.80 34.40 34.58 6,706,961 +0.50(+1.47%)
Sep 16, 2005 34.17 34.23 33.98 34.08 6,375,072 +0.31(+0.93%)
Sep 15, 2005 33.86 33.96 33.47 33.77 6,742,387 +0.38(+1.14%)
Sep 14, 2005 33.40 33.50 33.26 33.39 6,991,407 +0.17(+0.51%)
Sep 13, 2005 33.26 33.48 33.21 33.22 7,979,821 -0.49(-1.45%)
Sep 12, 2005 33.89 33.94 33.59 33.71 7,380,474 -0.44(-1.29%)
Sep 09, 2005 33.76 34.22 33.73 34.15 7,342,355 +0.79(+2.37%)
Sep 08, 2005 33.60 33.72 33.25 33.35 6,732,028 -0.20(-0.59%)
Sep 07, 2005 33.64 33.94 33.54 33.55 7,003,630 -0.31(-0.91%)
Sep 06, 2005 33.86 33.98 33.72 33.86 8,324,139 +0.17(+0.50%)
Sep 02, 2005 33.69 33.85 33.51 33.69 6,581,001 -0.07(-0.21%)
Sep 01, 2005 33.76 33.89 33.60 33.76 7,183,662 +0.76(+2.30%)
Aug 31, 2005 33.01 33.08 32.50 33.01 9,097,717 +0.76(+2.37%)
Aug 30, 2005 31.90 32.32 31.87 32.24 6,737,000 +0.22(+0.68%)
Aug 29, 2005 32.22 32.33 31.79 32.03 3,933,145 +0.11(+0.35%)
Aug 26, 2005 32.34 32.40 31.92 31.92 4,976,874 -0.51(-1.56%)
Aug 25, 2005 32.55 32.57 32.26 32.42 4,594,850 -0.11(-0.34%)
Aug 24, 2005 32.39 32.62 32.34 32.53 6,865,447 +0.14(+0.42%)
Aug 23, 2005 32.56 32.60 32.34 32.40 6,195,869 -0.28(-0.86%)
Aug 22, 2005 32.85 33.00 32.48 32.68 7,083,805 -0.17(-0.53%)
Aug 19, 2005 32.88 32.92 32.79 32.85 5,260,491 +0.42(+1.28%)
Aug 18, 2005 32.57 32.66 32.21 32.44 6,788,793 -0.37(-1.12%)
Aug 17, 2005 33.25 33.57 32.72 32.80 9,428,569 -0.39(-1.16%)
Aug 16, 2005 33.40 33.58 33.19 33.19 7,682,116 -0.56(-1.66%)
Aug 15, 2005 33.74 33.90 33.63 33.75 4,975,838 -0.30(-0.89%)
Aug 12, 2005 34.20 34.23 33.98 34.05 5,616,204 -0.01(-0.04%)
Aug 11, 2005 34.30 34.39 33.91 34.07 9,158,004 +0.00(+0.00%)
Aug 10, 2005 34.09 34.13 33.82 34.07 8,502,928 +0.19(+0.57%)
Aug 09, 2005 34.10 34.16 33.76 33.88 10,714,481 +0.47(+1.42%)
Aug 08, 2005 33.33 33.64 33.33 33.40 7,693,096 +0.63(+1.91%)
Aug 05, 2005 32.95 32.96 32.63 32.77 5,223,822 -0.06(-0.19%)
Aug 04, 2005 32.86 33.15 32.77 32.84 6,921,176 -0.09(-0.28%)
Aug 03, 2005 33.07 33.20 32.87 32.93 10,518,704 +0.34(+1.05%)
Aug 02, 2005 32.33 32.59 32.33 32.59 5,249,097 +0.42(+1.32%)
Aug 01, 2005 32.23 32.34 32.04 32.16 5,859,630 +0.36(+1.14%)
Jul 29, 2005 32.31 32.34 31.80 31.80 7,737,637 -0.32(-1.01%)
Jul 28, 2005 32.32 32.32 31.92 32.12 8,544,362 +0.15(+0.48%)
Jul 27, 2005 31.73 32.07 31.69 31.97 6,247,455 +0.35(+1.11%)
Jul 26, 2005 31.82 31.91 31.62 31.62 6,035,104 -0.67(-2.06%)
Jul 25, 2005 32.27 32.50 32.12 32.28 8,420,888 +0.45(+1.41%)
Jul 22, 2005 31.42 31.83 31.40 31.83 5,109,256 +0.54(+1.71%)
Jul 21, 2005 31.24 31.38 31.14 31.30 5,170,786 -0.33(-1.05%)
Jul 20, 2005 31.21 31.69 31.10 31.63 7,590,546 -0.21(-0.65%)
Jul 19, 2005 31.71 31.84 31.48 31.84 6,929,048 +0.23(+0.72%)
Jul 18, 2005 31.57 31.70 31.50 31.61 5,611,232 +0.22(+0.71%)
Jul 15, 2005 31.41 31.50 31.33 31.39 5,884,905 -0.01(-0.05%)
Jul 14, 2005 31.89 31.98 31.28 31.40 9,363,932 -0.31(-0.97%)
Jul 13, 2005 31.76 31.87 31.56 31.71 5,625,113 +0.00(+0.00%)
Jul 12, 2005 32.02 32.06 31.68 31.71 12,329,588 -0.35(-1.10%)
Jul 11, 2005 31.98 32.31 31.92 32.07 8,132,920 +0.06(+0.18%)
Jul 08, 2005 31.85 32.26 31.84 32.01 9,398,944 +0.53(+1.69%)
Jul 07, 2005 31.09 31.54 30.97 31.48 8,020,841 -0.15(-0.47%)
Jul 06, 2005 32.13 32.20 31.57 31.63 10,060,441 -0.23(-0.73%)
Jul 05, 2005 31.26 31.86 31.25 31.86 9,111,390 +1.34(+4.38%)
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.