Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 34.61 34.76 34.20 34.20 5,311,639 -0.61(-1.75%)
Sep 29, 2005 34.94 34.99 34.78 34.81 7,688,111 -0.08(-0.22%)
Sep 28, 2005 34.89 34.94 34.45 34.89 7,066,441 +0.59(+1.72%)
Sep 27, 2005 34.24 34.37 34.16 34.30 4,580,385 -0.13(-0.36%)
Sep 26, 2005 33.80 34.43 33.73 34.42 6,192,665 +0.40(+1.18%)
Sep 23, 2005 34.01 34.11 33.83 34.02 5,295,066 -0.43(-1.25%)
Sep 22, 2005 34.51 34.70 34.13 34.45 7,570,447 -0.26(-0.74%)
Sep 21, 2005 34.85 35.08 34.57 34.71 7,616,643 +0.24(+0.70%)
Sep 20, 2005 34.47 34.89 34.36 34.47 8,142,193 -0.12(-0.35%)
Sep 19, 2005 34.59 34.80 34.40 34.59 6,706,407 +0.50(+1.47%)
Sep 16, 2005 34.18 34.23 33.98 34.09 6,374,547 +0.31(+0.93%)
Sep 15, 2005 33.86 33.96 33.48 33.77 6,741,831 +0.38(+1.14%)
Sep 14, 2005 33.40 33.50 33.26 33.39 6,990,830 +0.17(+0.51%)
Sep 13, 2005 33.27 33.48 33.21 33.22 7,979,162 -0.49(-1.45%)
Sep 12, 2005 33.90 33.95 33.59 33.71 7,379,866 -0.44(-1.29%)
Sep 09, 2005 33.77 34.22 33.73 34.15 7,341,749 +0.79(+2.37%)
Sep 08, 2005 33.60 33.72 33.26 33.36 6,731,473 -0.20(-0.59%)
Sep 07, 2005 33.64 33.95 33.54 33.55 7,003,052 -0.31(-0.91%)
Sep 06, 2005 33.86 33.98 33.72 33.86 8,323,453 +0.17(+0.50%)
Sep 02, 2005 33.69 33.85 33.51 33.69 6,580,458 -0.07(-0.21%)
Sep 01, 2005 33.77 33.90 33.60 33.77 7,183,069 +0.76(+2.30%)
Aug 31, 2005 33.01 33.08 32.51 33.01 9,096,966 +0.76(+2.37%)
Aug 30, 2005 31.90 32.32 31.87 32.25 6,736,445 +0.22(+0.68%)
Aug 29, 2005 32.22 32.33 31.79 32.03 3,932,821 +0.11(+0.35%)
Aug 26, 2005 32.34 32.41 31.92 31.92 4,976,463 -0.51(-1.56%)
Aug 25, 2005 32.55 32.57 32.27 32.43 4,594,471 -0.11(-0.34%)
Aug 24, 2005 32.39 32.62 32.34 32.54 6,864,880 +0.14(+0.42%)
Aug 23, 2005 32.57 32.60 32.34 32.40 6,195,358 -0.28(-0.86%)
Aug 22, 2005 32.85 33.00 32.48 32.68 7,083,221 -0.17(-0.53%)
Aug 19, 2005 32.88 32.92 32.79 32.85 5,260,057 +0.42(+1.28%)
Aug 18, 2005 32.57 32.66 32.21 32.44 6,788,233 -0.37(-1.12%)
Aug 17, 2005 33.25 33.57 32.72 32.81 9,427,792 -0.39(-1.16%)
Aug 16, 2005 33.40 33.58 33.19 33.19 7,681,482 -0.56(-1.66%)
Aug 15, 2005 33.74 33.90 33.64 33.75 4,975,428 -0.30(-0.89%)
Aug 12, 2005 34.20 34.24 33.98 34.06 5,615,741 -0.01(-0.04%)
Aug 11, 2005 34.30 34.39 33.91 34.07 9,157,248 +0.00(+0.00%)
Aug 10, 2005 34.09 34.13 33.82 34.07 8,502,227 +0.19(+0.57%)
Aug 09, 2005 34.10 34.17 33.76 33.88 10,713,597 +0.47(+1.42%)
Aug 08, 2005 33.33 33.65 33.33 33.41 7,692,461 +0.63(+1.91%)
Aug 05, 2005 32.96 32.96 32.63 32.78 5,223,391 -0.06(-0.19%)
Aug 04, 2005 32.86 33.15 32.78 32.84 6,920,605 -0.09(-0.28%)
Aug 03, 2005 33.07 33.20 32.87 32.93 10,517,837 +0.34(+1.05%)
Aug 02, 2005 32.33 32.59 32.33 32.59 5,248,664 +0.42(+1.32%)
Aug 01, 2005 32.24 32.34 32.04 32.16 5,859,147 +0.36(+1.14%)
Jul 29, 2005 32.31 32.34 31.80 31.80 7,736,999 -0.32(-1.01%)
Jul 28, 2005 32.32 32.32 31.92 32.13 8,543,658 +0.15(+0.48%)
Jul 27, 2005 31.73 32.08 31.69 31.97 6,246,940 +0.35(+1.11%)
Jul 26, 2005 31.82 31.91 31.62 31.62 6,034,607 -0.67(-2.06%)
Jul 25, 2005 32.27 32.51 32.13 32.29 8,420,194 +0.45(+1.41%)
Jul 22, 2005 31.42 31.84 31.40 31.84 5,108,835 +0.54(+1.71%)
Jul 21, 2005 31.25 31.39 31.15 31.30 5,170,360 -0.33(-1.05%)
Jul 20, 2005 31.21 31.69 31.10 31.63 7,589,920 -0.21(-0.65%)
Jul 19, 2005 31.71 31.84 31.48 31.84 6,928,477 +0.23(+0.72%)
Jul 18, 2005 31.57 31.70 31.50 31.61 5,610,769 +0.22(+0.71%)
Jul 15, 2005 31.42 31.50 31.33 31.39 5,884,420 -0.01(-0.05%)
Jul 14, 2005 31.89 31.99 31.28 31.41 9,363,159 -0.31(-0.97%)
Jul 13, 2005 31.76 31.87 31.56 31.72 5,624,649 +0.00(+0.00%)
Jul 12, 2005 32.02 32.06 31.69 31.72 12,328,571 -0.35(-1.10%)
Jul 11, 2005 31.99 32.31 31.92 32.07 8,132,249 +0.06(+0.18%)
Jul 08, 2005 31.86 32.26 31.84 32.01 9,398,168 +0.53(+1.69%)
Jul 07, 2005 31.09 31.55 30.97 31.48 8,020,179 -0.15(-0.47%)
Jul 06, 2005 32.14 32.20 31.57 31.63 10,059,612 -0.23(-0.73%)
Jul 05, 2005 31.26 31.86 31.26 31.86 9,110,639 +1.34(+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.