Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 39.40 40.08 39.10 39.77 1,674,900 +0.18(+0.45%)
Sep 29, 2005 38.74 39.66 38.50 39.59 1,868,500 +0.97(+2.51%)
Sep 28, 2005 38.85 39.60 38.41 38.62 2,546,300 +0.01(+0.03%)
Sep 27, 2005 38.00 38.76 37.81 38.61 2,069,100 +0.62(+1.63%)
Sep 26, 2005 37.85 38.39 37.49 37.99 1,573,600 +0.39(+1.04%)
Sep 23, 2005 37.60 38.03 37.03 37.60 1,384,400 +0.37(+0.99%)
Sep 22, 2005 36.85 37.67 36.60 37.23 1,409,600 +0.67(+1.83%)
Sep 21, 2005 36.65 36.86 35.92 36.56 2,145,200 -0.09(-0.25%)
Sep 20, 2005 37.40 37.83 36.59 36.65 2,109,500 -0.72(-1.93%)
Sep 19, 2005 37.76 37.82 37.13 37.37 982,900 -0.39(-1.03%)
Sep 16, 2005 37.35 37.85 37.02 37.76 1,490,100 +0.41(+1.10%)
Sep 15, 2005 37.72 38.00 37.11 37.35 2,712,200 -0.62(-1.63%)
Sep 14, 2005 39.00 39.20 37.97 37.97 1,064,800 -0.97(-2.49%)
Sep 13, 2005 39.00 39.18 38.72 38.94 1,572,900 -0.05(-0.13%)
Sep 12, 2005 38.60 39.16 38.46 38.99 837,200 +0.54(+1.40%)
Sep 09, 2005 38.60 38.90 38.34 38.45 865,100 +0.18(+0.47%)
Sep 08, 2005 38.50 39.03 38.16 38.27 1,844,400 -0.90(-2.30%)
Sep 07, 2005 38.59 39.35 38.59 39.17 2,050,300 +0.58(+1.50%)
Sep 06, 2005 38.59 38.64 37.25 38.59 1,887,600 +1.79(+4.86%)
Sep 02, 2005 37.00 37.04 36.65 36.80 1,347,300 -0.15(-0.41%)
Sep 01, 2005 37.68 37.72 36.53 36.95 2,655,600 -0.47(-1.26%)
Aug 31, 2005 37.42 37.80 36.00 37.42 8,025,500 +4.11(+12.34%)
Aug 30, 2005 34.00 34.05 33.11 33.31 1,192,400 -0.88(-2.57%)
Aug 29, 2005 34.24 34.45 33.93 34.19 879,500 -0.05(-0.15%)
Aug 26, 2005 34.23 34.60 33.82 34.24 1,462,100 +0.01(+0.03%)
Aug 25, 2005 34.21 34.36 34.05 34.23 666,200 +0.02(+0.06%)
Aug 24, 2005 33.95 34.70 33.75 34.21 1,124,200 -0.05(-0.15%)
Aug 23, 2005 33.79 34.32 33.79 34.26 659,300 +0.55(+1.63%)
Aug 22, 2005 34.35 34.47 33.54 33.71 730,600 -0.49(-1.43%)
Aug 19, 2005 34.50 34.60 34.00 34.20 716,500 -0.23(-0.67%)
Aug 18, 2005 34.30 34.73 33.83 34.43 533,300 -0.11(-0.32%)
Aug 17, 2005 34.40 34.79 33.93 34.54 713,700 +0.04(+0.12%)
Aug 16, 2005 35.32 35.32 33.80 34.50 1,424,500 -0.86(-2.43%)
Aug 15, 2005 35.13 35.49 34.65 35.36 690,500 +0.23(+0.65%)
Aug 12, 2005 35.63 35.63 34.69 35.13 1,148,400 -0.50(-1.40%)
Aug 11, 2005 34.69 35.74 34.68 35.63 2,012,200 +1.12(+3.25%)
Aug 10, 2005 34.15 34.99 34.15 34.51 1,504,000 +0.49(+1.44%)
Aug 09, 2005 33.77 34.08 33.74 34.02 861,800 +0.44(+1.31%)
Aug 08, 2005 34.00 34.20 33.47 33.58 642,200 -0.30(-0.89%)
Aug 05, 2005 33.50 33.92 33.38 33.88 717,500 +0.28(+0.83%)
Aug 04, 2005 33.76 33.80 33.37 33.60 689,000 -0.48(-1.41%)
Aug 03, 2005 34.40 34.52 33.90 34.08 1,346,700 -0.81(-2.32%)
Aug 02, 2005 34.75 35.00 34.70 34.89 880,500 +0.07(+0.20%)
Aug 01, 2005 34.25 34.90 34.25 34.82 821,100 +0.79(+2.32%)
Jul 29, 2005 34.53 34.70 34.03 34.03 403,400 -0.60(-1.73%)
Jul 28, 2005 34.46 34.84 34.42 34.63 554,100 +0.15(+0.44%)
Jul 27, 2005 34.33 34.50 33.78 34.48 570,300 +0.14(+0.41%)
Jul 26, 2005 33.81 34.41 33.72 34.34 560,400 +0.63(+1.87%)
Jul 25, 2005 34.21 34.34 33.55 33.71 381,400 -0.44(-1.29%)
Jul 22, 2005 34.20 34.40 33.92 34.15 499,500 +0.10(+0.29%)
Jul 21, 2005 34.05 34.38 33.72 34.05 959,200 -0.12(-0.35%)
Jul 20, 2005 34.13 34.30 33.66 34.17 779,700 -0.24(-0.70%)
Jul 19, 2005 34.44 34.72 34.19 34.41 914,000 +0.12(+0.35%)
Jul 18, 2005 33.90 34.50 33.75 34.29 551,600 +0.34(+1.00%)
Jul 15, 2005 34.00 34.13 33.80 33.95 657,500 +0.05(+0.15%)
Jul 14, 2005 33.95 34.05 33.64 33.90 1,198,500 +0.27(+0.80%)
Jul 13, 2005 33.76 33.87 33.55 33.63 430,200 -0.35(-1.03%)
Jul 12, 2005 33.76 34.20 33.67 33.98 900,100 +0.15(+0.44%)
Jul 11, 2005 33.49 34.18 33.40 33.83 939,600 +0.48(+1.44%)
Jul 08, 2005 32.87 33.45 32.63 33.35 539,000 +0.56(+1.71%)
Jul 07, 2005 32.40 32.82 32.37 32.79 835,000 -0.06(-0.18%)
Jul 06, 2005 33.25 33.37 32.83 32.85 593,400 -0.41(-1.23%)
Jul 05, 2005 32.80 33.40 32.68 33.26 990,700 +0.40(+1.22%)
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.