Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 40.09 40.26 39.99 40.19 3,387,459 +0.10(+0.25%)
Sep 29, 2005 39.93 40.21 39.71 40.09 5,154,750 +0.27(+0.69%)
Sep 28, 2005 40.10 40.35 39.57 39.82 5,585,712 -0.27(-0.68%)
Sep 27, 2005 39.99 40.21 39.88 40.09 3,634,975 +0.03(+0.07%)
Sep 26, 2005 40.05 40.22 39.94 40.06 4,725,614 +0.32(+0.80%)
Sep 23, 2005 39.75 39.97 39.58 39.75 3,982,701 -0.14(-0.34%)
Sep 22, 2005 39.55 40.07 39.54 39.88 4,458,202 +0.26(+0.65%)
Sep 21, 2005 39.64 39.84 39.39 39.63 5,371,053 -0.01(-0.03%)
Sep 20, 2005 39.66 39.98 39.55 39.64 4,863,974 -0.08(-0.21%)
Sep 19, 2005 40.13 40.16 39.53 39.72 5,220,645 -0.47(-1.16%)
Sep 16, 2005 40.36 40.44 39.89 40.18 7,227,420 +0.02(+0.05%)
Sep 15, 2005 40.28 40.42 39.91 40.16 3,747,781 -0.22(-0.56%)
Sep 14, 2005 40.62 40.80 40.30 40.39 4,394,315 -0.15(-0.38%)
Sep 13, 2005 40.56 40.86 40.53 40.54 5,483,676 -0.13(-0.31%)
Sep 12, 2005 40.39 40.83 40.27 40.67 7,180,144 +0.39(+0.97%)
Sep 09, 2005 40.24 40.47 40.05 40.28 4,612,808 +0.22(+0.55%)
Sep 08, 2005 39.58 40.44 39.57 40.06 6,594,576 -0.36(-0.88%)
Sep 07, 2005 39.90 40.70 39.83 40.41 7,004,546 +0.59(+1.47%)
Sep 06, 2005 39.49 39.86 39.32 39.83 5,912,447 +0.66(+1.68%)
Sep 02, 2005 39.11 39.27 38.92 39.17 4,575,023 +0.35(+0.90%)
Sep 01, 2005 39.12 39.30 38.68 38.82 5,458,669 -0.16(-0.41%)
Aug 31, 2005 38.82 39.03 38.63 38.98 5,135,037 +0.09(+0.24%)
Aug 30, 2005 38.94 39.09 38.71 38.89 4,345,396 -0.05(-0.14%)
Aug 29, 2005 38.62 39.10 38.57 38.94 3,400,054 +0.05(+0.13%)
Aug 26, 2005 39.00 39.07 38.65 38.89 5,460,859 -0.17(-0.43%)
Aug 25, 2005 39.19 39.19 38.92 39.06 3,950,028 -0.01(-0.03%)
Aug 24, 2005 38.75 39.24 38.59 39.07 6,818,727 +0.18(+0.46%)
Aug 23, 2005 39.40 39.40 38.81 38.89 6,080,743 -0.51(-1.29%)
Aug 22, 2005 39.64 39.97 39.12 39.40 5,213,526 -0.08(-0.21%)
Aug 19, 2005 39.53 39.94 39.41 39.48 5,337,466 +0.08(+0.21%)
Aug 18, 2005 39.38 39.44 39.05 39.40 5,535,698 +0.09(+0.22%)
Aug 17, 2005 39.03 39.48 38.97 39.31 4,808,119 +0.05(+0.14%)
Aug 16, 2005 39.58 39.61 39.25 39.26 4,535,048 -0.28(-0.72%)
Aug 15, 2005 39.44 39.78 39.01 39.54 6,165,804 +0.13(+0.33%)
Aug 12, 2005 39.64 39.69 39.41 39.41 4,970,756 -0.23(-0.58%)
Aug 11, 2005 39.57 39.69 39.35 39.64 6,363,671 +0.20(+0.50%)
Aug 10, 2005 39.54 39.83 39.34 39.44 9,240,584 +0.00(+0.00%)
Aug 09, 2005 39.70 39.94 39.41 39.44 7,273,053 -0.19(-0.47%)
Aug 08, 2005 39.93 40.11 39.44 39.63 6,839,901 -0.36(-0.89%)
Aug 05, 2005 40.18 40.35 39.94 39.99 4,917,091 -0.20(-0.49%)
Aug 04, 2005 40.64 40.64 39.99 40.18 5,989,112 -0.46(-1.13%)
Aug 03, 2005 40.84 40.96 40.50 40.64 6,116,520 -0.38(-0.92%)
Aug 02, 2005 41.26 41.36 40.90 41.02 4,457,107 -0.23(-0.56%)
Aug 01, 2005 41.14 41.28 40.93 41.25 4,568,452 +0.16(+0.40%)
Jul 29, 2005 41.02 41.26 40.77 41.09 5,600,497 +0.16(+0.40%)
Jul 28, 2005 40.37 40.97 40.34 40.92 5,820,268 +0.58(+1.43%)
Jul 27, 2005 40.59 40.65 40.17 40.35 5,831,037 -0.07(-0.18%)
Jul 26, 2005 40.89 40.89 40.42 40.42 4,862,696 -0.21(-0.53%)
Jul 25, 2005 41.00 41.25 40.49 40.63 5,372,330 -0.30(-0.72%)
Jul 22, 2005 40.98 41.06 40.54 40.93 5,216,812 +0.09(+0.21%)
Jul 21, 2005 41.15 41.31 40.69 40.84 5,110,760 -0.07(-0.17%)
Jul 20, 2005 40.60 40.95 40.53 40.91 5,162,234 +0.21(+0.53%)
Jul 19, 2005 40.85 41.01 40.53 40.70 7,721,904 -0.13(-0.32%)
Jul 18, 2005 41.33 41.71 40.69 40.83 8,453,316 -0.50(-1.22%)
Jul 15, 2005 41.53 42.04 41.13 41.33 6,523,388 +0.01(+0.03%)
Jul 14, 2005 41.15 41.62 41.13 41.32 5,095,792 +0.17(+0.41%)
Jul 13, 2005 41.14 41.32 40.82 41.15 6,022,333 +0.14(+0.33%)
Jul 12, 2005 41.71 41.71 41.01 41.02 6,732,206 -0.69(-1.66%)
Jul 11, 2005 41.30 41.72 41.10 41.71 6,771,816 +0.62(+1.51%)
Jul 08, 2005 40.49 41.22 40.32 41.09 6,105,933 +0.65(+1.61%)
Jul 07, 2005 39.44 40.49 39.10 40.44 6,817,814 +0.54(+1.35%)
Jul 06, 2005 40.34 40.34 39.90 39.90 6,851,948 -0.43(-1.07%)
Jul 05, 2005 40.01 40.47 39.99 40.33 7,300,068 +0.34(+0.85%)
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.