Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 30.36 30.49 30.00 30.00 6,055,313 -0.53(-1.75%)
Sep 29, 2005 30.64 30.70 30.51 30.53 8,764,511 -0.07(-0.22%)
Sep 28, 2005 30.60 30.64 30.22 30.60 8,055,802 +0.52(+1.72%)
Sep 27, 2005 30.03 30.15 29.96 30.09 5,221,677 -0.11(-0.36%)
Sep 26, 2005 29.65 30.20 29.59 30.20 7,059,690 +0.35(+1.18%)
Sep 23, 2005 29.83 29.93 29.67 29.84 6,036,420 -0.38(-1.25%)
Sep 22, 2005 30.27 30.44 29.94 30.22 8,630,374 -0.22(-0.74%)
Sep 21, 2005 30.57 30.77 30.32 30.45 8,683,037 +0.21(+0.70%)
Sep 20, 2005 30.23 30.60 30.14 30.23 9,282,168 -0.11(-0.35%)
Sep 19, 2005 30.34 30.53 30.18 30.34 7,645,361 +0.44(+1.47%)
Sep 16, 2005 29.98 30.03 29.81 29.90 7,267,036 +0.28(+0.93%)
Sep 15, 2005 29.70 29.79 29.37 29.62 7,685,744 +0.33(+1.14%)
Sep 14, 2005 29.30 29.39 29.18 29.29 7,969,605 +0.15(+0.51%)
Sep 13, 2005 29.18 29.37 29.13 29.14 9,096,312 -0.43(-1.45%)
Sep 12, 2005 29.73 29.78 29.47 29.57 8,413,109 -0.39(-1.29%)
Sep 09, 2005 29.62 30.02 29.59 29.95 8,369,656 +0.69(+2.37%)
Sep 08, 2005 29.47 29.58 29.17 29.26 7,673,936 -0.17(-0.59%)
Sep 07, 2005 29.51 29.78 29.42 29.43 7,983,538 -0.27(-0.91%)
Sep 06, 2005 29.70 29.81 29.58 29.70 9,488,806 +0.15(+0.50%)
Sep 02, 2005 29.56 29.70 29.40 29.56 7,501,777 -0.06(-0.21%)
Sep 01, 2005 29.62 29.73 29.48 29.62 8,188,759 +0.66(+2.30%)
Aug 31, 2005 28.96 29.02 28.51 28.96 10,370,618 +0.67(+2.37%)
Aug 30, 2005 27.98 28.35 27.96 28.29 7,679,603 +0.19(+0.68%)
Aug 29, 2005 28.27 28.36 27.88 28.10 4,483,449 +0.10(+0.35%)
Aug 26, 2005 28.37 28.43 28.00 28.00 5,673,210 -0.44(-1.56%)
Aug 25, 2005 28.55 28.57 28.30 28.44 5,237,736 -0.10(-0.34%)
Aug 24, 2005 28.41 28.61 28.37 28.54 7,826,021 +0.12(+0.42%)
Aug 23, 2005 28.57 28.60 28.37 28.42 7,062,760 -0.25(-0.86%)
Aug 22, 2005 28.82 28.95 28.49 28.67 8,074,931 -0.15(-0.53%)
Aug 19, 2005 28.84 28.88 28.76 28.82 5,996,509 +0.36(+1.28%)
Aug 18, 2005 28.57 28.65 28.25 28.46 7,738,643 -0.32(-1.12%)
Aug 17, 2005 29.17 29.45 28.71 28.78 10,747,761 -0.34(-1.16%)
Aug 16, 2005 29.30 29.45 29.12 29.12 8,756,954 -0.49(-1.66%)
Aug 15, 2005 29.60 29.74 29.51 29.61 5,672,029 -0.27(-0.89%)
Aug 12, 2005 30.00 30.03 29.81 29.87 6,401,992 -0.01(-0.04%)
Aug 11, 2005 30.09 30.17 29.75 29.89 10,439,340 +0.00(+0.00%)
Aug 10, 2005 29.90 29.94 29.67 29.89 9,692,610 +0.17(+0.57%)
Aug 09, 2005 29.92 29.97 29.62 29.72 12,213,590 +0.42(+1.42%)
Aug 08, 2005 29.24 29.51 29.24 29.30 8,769,470 +0.55(+1.91%)
Aug 05, 2005 28.91 28.91 28.62 28.75 5,954,710 -0.06(-0.19%)
Aug 04, 2005 28.82 29.08 28.75 28.81 7,889,547 -0.08(-0.28%)
Aug 03, 2005 29.01 29.12 28.84 28.89 11,990,422 +0.30(+1.05%)
Aug 02, 2005 28.36 28.59 28.36 28.59 5,983,521 +0.37(+1.32%)
Aug 01, 2005 28.28 28.37 28.10 28.21 6,679,477 +0.32(+1.14%)
Jul 29, 2005 28.35 28.37 27.90 27.90 8,820,244 -0.28(-1.01%)
Jul 28, 2005 28.35 28.35 28.00 28.18 9,739,841 +0.14(+0.48%)
Jul 27, 2005 27.83 28.14 27.80 28.04 7,121,563 +0.31(+1.11%)
Jul 26, 2005 27.91 27.99 27.74 27.74 6,879,502 -0.58(-2.06%)
Jul 25, 2005 28.31 28.51 28.18 28.32 9,599,091 +0.39(+1.41%)
Jul 22, 2005 27.56 27.93 27.55 27.93 5,824,114 +0.47(+1.71%)
Jul 21, 2005 27.41 27.53 27.32 27.46 5,894,253 -0.29(-1.05%)
Jul 20, 2005 27.38 27.80 27.28 27.75 8,652,572 -0.18(-0.65%)
Jul 19, 2005 27.82 27.93 27.62 27.93 7,898,521 +0.20(+0.72%)
Jul 18, 2005 27.69 27.81 27.63 27.73 6,396,324 +0.19(+0.71%)
Jul 15, 2005 27.56 27.63 27.49 27.54 6,708,288 -0.01(-0.05%)
Jul 14, 2005 27.98 28.06 27.44 27.55 10,674,080 -0.27(-0.97%)
Jul 13, 2005 27.86 27.96 27.68 27.82 6,412,147 +0.00(+0.00%)
Jul 12, 2005 28.09 28.12 27.80 27.82 14,054,674 -0.31(-1.10%)
Jul 11, 2005 28.06 28.35 28.00 28.13 9,270,833 +0.05(+0.18%)
Jul 08, 2005 27.94 28.30 27.93 28.08 10,713,991 +0.47(+1.69%)
Jul 07, 2005 27.27 27.67 27.17 27.61 9,143,071 -0.13(-0.47%)
Jul 06, 2005 28.19 28.24 27.69 27.74 11,468,041 -0.20(-0.73%)
Jul 05, 2005 27.42 27.95 27.42 27.95 10,386,204 +1.17(+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.