Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 33.27 33.32 32.95 33.02 7,444,066 -0.48(-1.42%)
Sep 29, 2005 33.01 33.53 32.86 33.50 6,292,042 +0.51(+1.53%)
Sep 28, 2005 32.98 33.30 32.81 32.99 6,127,213 -0.06(-0.19%)
Sep 27, 2005 32.88 33.19 32.69 33.05 5,181,024 +0.17(+0.53%)
Sep 26, 2005 33.32 33.56 32.47 32.88 7,240,500 -0.31(-0.93%)
Sep 23, 2005 33.19 33.45 33.10 33.19 3,374,546 -0.10(-0.30%)
Sep 22, 2005 33.12 33.47 33.11 33.29 5,790,423 +0.16(+0.48%)
Sep 21, 2005 33.13 33.42 33.06 33.13 6,339,368 -0.25(-0.76%)
Sep 20, 2005 33.76 33.85 33.37 33.38 7,691,715 -0.41(-1.21%)
Sep 19, 2005 33.79 33.94 33.60 33.79 5,376,648 -0.27(-0.80%)
Sep 16, 2005 33.98 34.09 33.87 34.06 10,788,304 +0.18(+0.53%)
Sep 15, 2005 34.21 34.26 33.77 33.88 3,629,164 -0.33(-0.97%)
Sep 14, 2005 34.31 34.53 34.03 34.21 4,025,759 -0.04(-0.13%)
Sep 13, 2005 34.95 34.95 34.20 34.26 6,380,049 -0.88(-2.51%)
Sep 12, 2005 34.91 35.22 34.88 35.14 3,715,387 +0.14(+0.41%)
Sep 09, 2005 34.92 35.13 34.72 35.00 3,427,058 +0.17(+0.48%)
Sep 08, 2005 34.55 34.95 34.47 34.83 6,280,535 +0.06(+0.16%)
Sep 07, 2005 34.33 34.77 34.26 34.77 5,885,560 +0.45(+1.31%)
Sep 06, 2005 33.94 34.32 33.90 34.32 4,465,629 +0.54(+1.61%)
Sep 02, 2005 33.81 33.92 33.60 33.78 4,163,360 +0.15(+0.44%)
Sep 01, 2005 33.77 33.92 33.43 33.63 5,472,433 -0.31(-0.93%)
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%)
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.