Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 39.05 39.78 38.94 39.71 225,900 +0.74(+1.90%)
Aug 30, 2005 38.98 39.44 38.41 38.97 417,200 -0.31(-0.79%)
Aug 29, 2005 38.48 39.29 38.45 39.28 140,500 +0.35(+0.90%)
Aug 26, 2005 40.01 39.85 38.68 38.93 292,100 -1.08(-2.70%)
Aug 25, 2005 39.95 40.20 39.38 40.01 531,300 +0.76(+1.94%)
Aug 24, 2005 38.35 40.26 37.71 39.25 1,160,500 +2.69(+7.36%)
Aug 23, 2005 36.07 36.56 35.31 36.56 284,600 +0.67(+1.87%)
Aug 22, 2005 35.45 36.20 35.31 35.89 245,000 +0.69(+1.96%)
Aug 19, 2005 35.86 35.91 35.17 35.20 191,600 -1.03(-2.84%)
Aug 18, 2005 36.13 36.87 36.01 36.23 133,600 -0.05(-0.14%)
Aug 17, 2005 36.05 36.75 35.71 36.28 164,100 +0.16(+0.44%)
Aug 16, 2005 36.96 36.96 35.60 36.12 254,300 -1.04(-2.80%)
Aug 15, 2005 36.73 37.24 36.20 37.16 171,800 +0.28(+0.76%)
Aug 12, 2005 37.20 37.20 36.23 36.88 165,600 -0.47(-1.26%)
Aug 11, 2005 37.50 37.75 36.96 37.35 194,300 -0.25(-0.66%)
Aug 10, 2005 37.67 38.63 37.12 37.60 277,600 +0.19(+0.51%)
Aug 09, 2005 36.30 37.75 36.30 37.41 303,400 +1.30(+3.60%)
Aug 08, 2005 35.25 36.52 35.25 36.11 182,900 +0.64(+1.80%)
Aug 05, 2005 36.16 36.16 35.25 35.47 249,300 -0.57(-1.58%)
Aug 04, 2005 37.18 37.38 35.87 36.04 258,200 -1.54(-4.10%)
Aug 03, 2005 37.38 37.80 37.30 37.58 136,700 +0.28(+0.75%)
Aug 02, 2005 36.51 37.62 36.31 37.30 227,500 -0.01(-0.03%)
Aug 01, 2005 36.30 37.46 36.06 37.31 556,300 +0.04(+0.11%)
Jul 29, 2005 38.50 38.50 37.06 37.27 237,100 -1.13(-2.94%)
Jul 28, 2005 39.47 39.69 37.92 38.40 264,400 -0.82(-2.09%)
Jul 27, 2005 38.58 39.28 38.34 39.22 182,900 +0.64(+1.66%)
Jul 26, 2005 38.48 38.75 37.97 38.58 166,400 +0.14(+0.36%)
Jul 25, 2005 40.05 40.27 38.40 38.44 408,000 -1.61(-4.02%)
Jul 22, 2005 39.02 40.06 38.83 40.05 103,900 +1.43(+3.70%)
Jul 21, 2005 40.22 40.22 38.51 38.62 205,700 -1.52(-3.79%)
Jul 20, 2005 39.75 40.14 39.19 40.14 94,300 +0.34(+0.85%)
Jul 19, 2005 38.95 39.90 38.77 39.80 264,000 +0.40(+1.02%)
Jul 18, 2005 39.30 40.00 39.25 39.40 149,700 +0.00(+0.00%)
Jul 15, 2005 39.45 39.87 39.05 39.40 176,500 -0.20(-0.51%)
Jul 14, 2005 40.30 40.75 38.75 39.60 239,000 -0.67(-1.66%)
Jul 13, 2005 40.77 41.10 40.03 40.27 177,800 -0.43(-1.06%)
Jul 12, 2005 40.48 41.00 40.25 40.70 267,300 +0.19(+0.47%)
Jul 11, 2005 39.44 40.63 39.33 40.51 265,600 +1.11(+2.82%)
Jul 08, 2005 38.61 39.60 38.61 39.40 304,400 +0.65(+1.68%)
Jul 07, 2005 38.23 38.75 37.90 38.75 270,500 +0.52(+1.36%)
Jul 06, 2005 38.68 38.68 37.28 38.23 479,600 -0.57(-1.47%)
Jul 05, 2005 36.90 38.80 36.84 38.80 332,100 +2.00(+5.43%)
Jul 01, 2005 37.19 37.40 36.63 36.80 123,500 -0.29(-0.78%)
Jun 30, 2005 37.00 37.28 36.80 37.09 266,200 +0.10(+0.27%)
Jun 29, 2005 37.43 37.43 36.38 36.99 234,600 -0.69(-1.83%)
Jun 28, 2005 36.23 37.70 36.23 37.68 231,200 +2.05(+5.75%)
Jun 27, 2005 35.43 36.08 35.29 35.63 196,400 -0.10(-0.28%)
Jun 24, 2005 36.85 36.94 35.72 35.73 235,800 -1.12(-3.04%)
Jun 23, 2005 36.93 37.38 36.61 36.85 277,300 -0.13(-0.35%)
Jun 22, 2005 37.40 37.75 36.68 36.98 570,900 -0.17(-0.46%)
Jun 21, 2005 37.06 37.55 36.58 37.15 171,400 +0.18(+0.49%)
Jun 20, 2005 36.86 37.14 36.63 36.97 127,500 +0.07(+0.19%)
Jun 17, 2005 37.60 37.61 36.83 36.90 543,100 -0.50(-1.34%)
Jun 16, 2005 36.68 37.58 36.68 37.40 329,200 +0.62(+1.69%)
Jun 15, 2005 36.33 37.06 36.33 36.78 278,300 +0.70(+1.94%)
Jun 14, 2005 35.36 36.57 35.36 36.08 272,600 +1.09(+3.12%)
Jun 13, 2005 35.29 35.43 34.68 34.99 147,100 -0.38(-1.07%)
Jun 10, 2005 35.74 35.95 35.01 35.37 172,400 -0.37(-1.04%)
Jun 09, 2005 34.87 36.00 34.61 35.74 315,200 +0.77(+2.20%)
Jun 08, 2005 35.43 35.72 34.81 34.97 266,000 -0.39(-1.10%)
Jun 07, 2005 35.20 35.85 35.20 35.36 235,700 +0.41(+1.17%)
Jun 06, 2005 34.35 35.33 34.22 34.95 178,100 +0.60(+1.75%)
Jun 03, 2005 34.46 34.69 33.76 34.35 310,900 -0.25(-0.72%)
Jun 02, 2005 34.44 34.85 34.39 34.60 284,100 +0.03(+0.09%)
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.