Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 33.36 33.98 33.32 33.95 9,184,418 +0.59(+1.76%)
Aug 30, 2005 33.26 33.38 33.04 33.36 5,930,617 +0.02(+0.06%)
Aug 29, 2005 32.95 33.43 32.84 33.34 4,832,727 +0.39(+1.18%)
Aug 26, 2005 33.01 33.11 32.58 32.95 6,530,616 -0.06(-0.17%)
Aug 25, 2005 32.83 33.08 32.74 33.01 5,551,202 +0.07(+0.21%)
Aug 24, 2005 33.21 33.35 32.82 32.94 7,487,988 -0.20(-0.61%)
Aug 23, 2005 33.01 33.40 32.82 33.15 13,011,961 +0.62(+1.92%)
Aug 22, 2005 32.58 32.82 32.28 32.52 5,051,851 +0.09(+0.27%)
Aug 19, 2005 32.76 32.78 32.36 32.44 6,331,751 +0.03(+0.10%)
Aug 18, 2005 32.43 32.49 32.07 32.40 6,393,015 -0.16(-0.49%)
Aug 17, 2005 32.49 32.84 32.30 32.57 6,108,575 +0.03(+0.09%)
Aug 16, 2005 32.78 32.84 32.47 32.53 6,162,545 -0.20(-0.60%)
Aug 15, 2005 32.98 33.03 32.70 32.73 3,626,571 -0.22(-0.67%)
Aug 12, 2005 32.92 33.11 32.83 32.95 3,629,812 -0.14(-0.43%)
Aug 11, 2005 33.24 33.24 33.01 33.10 5,153,634 -0.16(-0.48%)
Aug 10, 2005 33.33 33.57 33.12 33.26 5,606,469 +0.04(+0.11%)
Aug 09, 2005 32.86 33.37 32.80 33.22 5,657,198 +0.46(+1.39%)
Aug 08, 2005 32.98 33.07 32.60 32.76 6,175,187 -0.22(-0.65%)
Aug 05, 2005 33.28 33.31 32.70 32.98 8,785,554 -0.28(-0.84%)
Aug 04, 2005 33.78 33.90 33.17 33.26 9,516,670 -0.64(-1.89%)
Aug 03, 2005 34.27 34.40 33.66 33.90 10,020,072 -0.66(-1.91%)
Aug 02, 2005 34.68 34.72 34.37 34.56 11,811,964 -0.42(-1.20%)
Aug 01, 2005 34.76 35.17 34.74 34.98 6,985,720 +0.23(+0.66%)
Jul 29, 2005 34.53 34.87 34.49 34.75 8,319,590 +0.54(+1.59%)
Jul 28, 2005 34.15 34.42 33.92 34.21 4,705,661 +0.33(+0.97%)
Jul 27, 2005 33.56 34.02 33.55 33.88 4,938,399 +0.34(+1.01%)
Jul 26, 2005 33.89 33.94 33.53 33.54 4,437,590 -0.24(-0.71%)
Jul 25, 2005 34.03 34.11 33.63 33.78 6,193,663 -0.15(-0.45%)
Jul 22, 2005 34.40 34.55 33.81 33.94 10,499,812 -0.77(-2.22%)
Jul 21, 2005 34.71 35.06 34.55 34.71 10,340,979 -0.62(-1.76%)
Jul 20, 2005 35.06 35.42 34.96 35.33 4,804,850 +0.33(+0.95%)
Jul 19, 2005 35.26 35.35 34.93 35.00 4,876,649 -0.05(-0.14%)
Jul 18, 2005 34.94 35.09 34.70 35.05 3,177,625 +0.09(+0.25%)
Jul 15, 2005 34.92 35.25 34.81 34.96 7,238,231 -0.17(-0.49%)
Jul 14, 2005 34.78 35.17 34.73 35.13 4,826,082 +0.35(+0.99%)
Jul 13, 2005 34.71 34.86 34.60 34.79 4,108,093 -0.04(-0.12%)
Jul 12, 2005 34.93 35.06 34.59 34.83 6,063,032 -0.10(-0.30%)
Jul 11, 2005 34.98 35.00 34.71 34.93 4,168,871 +0.23(+0.66%)
Jul 08, 2005 34.19 34.79 34.05 34.71 5,610,683 +0.64(+1.88%)
Jul 07, 2005 33.78 34.18 33.78 34.06 6,452,172 -0.26(-0.75%)
Jul 06, 2005 34.40 34.64 34.02 34.32 4,713,116 -0.06(-0.16%)
Jul 05, 2005 34.02 34.47 33.94 34.38 3,915,873 +0.19(+0.54%)
Jul 01, 2005 34.38 34.54 34.06 34.19 4,323,490 -0.18(-0.52%)
Jun 30, 2005 34.84 34.85 34.26 34.37 6,808,087 -0.36(-1.05%)
Jun 29, 2005 35.06 35.06 34.72 34.74 4,480,053 -0.22(-0.64%)
Jun 28, 2005 35.05 35.11 34.61 34.96 5,118,788 +0.14(+0.39%)
Jun 27, 2005 34.92 35.15 34.72 34.82 4,234,997 -0.29(-0.83%)
Jun 24, 2005 35.42 35.43 35.11 35.11 4,217,493 -0.38(-1.06%)
Jun 23, 2005 35.91 36.06 35.49 35.49 4,074,382 -0.49(-1.37%)
Jun 22, 2005 35.91 36.10 35.69 35.98 3,911,497 +0.12(+0.34%)
Jun 21, 2005 35.82 36.12 35.77 35.86 3,810,201 +0.04(+0.12%)
Jun 20, 2005 35.91 36.13 35.64 35.82 5,025,271 -0.29(-0.80%)
Jun 17, 2005 36.10 36.39 35.92 36.11 6,141,151 +0.10(+0.27%)
Jun 16, 2005 35.65 36.13 35.53 36.01 5,489,289 +0.62(+1.74%)
Jun 15, 2005 35.74 35.76 35.06 35.39 3,530,623 -0.18(-0.50%)
Jun 14, 2005 35.30 35.78 35.24 35.57 4,047,639 +0.22(+0.61%)
Jun 13, 2005 35.18 35.56 34.86 35.35 3,811,335 +0.19(+0.54%)
Jun 10, 2005 35.40 35.54 35.01 35.16 3,759,796 -0.05(-0.14%)
Jun 09, 2005 35.47 35.63 35.14 35.21 5,254,930 -0.19(-0.52%)
Jun 08, 2005 35.79 35.81 35.23 35.40 5,810,682 -0.17(-0.49%)
Jun 07, 2005 35.87 36.36 35.57 35.57 5,305,011 -0.02(-0.07%)
Jun 06, 2005 35.63 35.93 35.46 35.59 3,559,796 +0.02(+0.07%)
Jun 03, 2005 35.87 36.00 35.57 35.57 5,445,367 -0.33(-0.93%)
Jun 02, 2005 35.92 36.00 35.79 35.90 2,826,573 -0.16(-0.44%)
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.