Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 30.29 30.74 30.18 30.38 4,406,992 +0.29(+0.95%)
Sep 29, 2005 30.01 30.14 29.31 30.09 5,249,101 -0.01(-0.02%)
Sep 28, 2005 30.55 30.75 29.90 30.10 6,645,738 -0.45(-1.46%)
Sep 27, 2005 30.67 30.75 30.13 30.55 6,010,968 +0.08(+0.25%)
Sep 26, 2005 30.36 30.71 30.01 30.47 10,008,155 +0.52(+1.72%)
Sep 23, 2005 30.07 30.67 29.45 29.95 9,620,558 +0.50(+1.71%)
Sep 22, 2005 29.45 29.65 28.39 29.45 8,729,588 +0.84(+2.93%)
Sep 21, 2005 28.97 29.03 28.19 28.61 11,105,748 -0.36(-1.23%)
Sep 20, 2005 30.07 30.15 28.84 28.97 12,357,519 -0.51(-1.73%)
Sep 19, 2005 30.83 30.96 29.26 29.48 12,344,050 -1.35(-4.37%)
Sep 16, 2005 30.92 31.20 30.81 30.83 10,837,941 -0.09(-0.29%)
Sep 15, 2005 31.39 31.58 30.77 30.92 7,192,242 -0.39(-1.25%)
Sep 14, 2005 31.62 31.80 31.23 31.31 16,953,940 +0.05(+0.16%)
Sep 13, 2005 32.39 32.75 31.17 31.26 41,809,260 -3.89(-11.06%)
Sep 12, 2005 34.00 35.36 33.51 35.15 11,690,653 +1.10(+3.22%)
Sep 09, 2005 33.85 34.11 33.52 34.05 6,240,230 +0.68(+2.03%)
Sep 08, 2005 33.25 33.96 33.11 33.37 6,284,077 +0.04(+0.13%)
Sep 07, 2005 33.00 33.80 32.95 33.33 5,924,995 +0.38(+1.17%)
Sep 06, 2005 32.35 33.09 32.34 32.95 4,996,053 +0.76(+2.36%)
Sep 02, 2005 32.81 32.98 32.12 32.19 3,588,813 -0.60(-1.83%)
Sep 01, 2005 33.15 33.26 31.94 32.79 7,018,576 -0.47(-1.43%)
Aug 31, 2005 32.59 33.31 32.47 33.26 7,908,829 +0.64(+1.95%)
Aug 30, 2005 32.24 32.68 31.80 32.63 7,831,310 +0.28(+0.86%)
Aug 29, 2005 32.10 32.58 31.45 32.35 7,546,595 +0.24(+0.74%)
Aug 26, 2005 32.63 32.77 31.80 32.11 4,591,549 -0.52(-1.58%)
Aug 25, 2005 31.82 32.73 31.82 32.63 7,837,901 +0.91(+2.88%)
Aug 24, 2005 32.79 32.82 31.61 31.71 9,929,203 -1.07(-3.26%)
Aug 23, 2005 33.11 33.28 32.56 32.78 6,564,206 -0.34(-1.01%)
Aug 22, 2005 33.35 33.62 32.79 33.11 6,148,239 -0.14(-0.42%)
Aug 19, 2005 34.06 34.08 33.21 33.25 7,075,891 -0.73(-2.16%)
Aug 18, 2005 34.09 34.15 33.57 33.99 5,429,072 -0.27(-0.79%)
Aug 17, 2005 34.20 34.71 34.20 34.26 4,366,012 -0.01(-0.02%)
Aug 16, 2005 35.17 35.21 34.22 34.27 5,907,084 -1.01(-2.87%)
Aug 15, 2005 34.63 35.50 34.38 35.28 6,041,919 +0.66(+1.89%)
Aug 12, 2005 33.90 34.72 33.40 34.62 5,853,207 +0.65(+1.91%)
Aug 11, 2005 34.35 34.59 33.72 33.97 7,338,826 -0.38(-1.12%)
Aug 10, 2005 34.96 35.31 34.24 34.36 5,157,540 -0.40(-1.14%)
Aug 09, 2005 34.55 35.15 34.54 34.76 5,846,043 +0.34(+0.99%)
Aug 08, 2005 35.42 35.79 34.33 34.41 5,224,169 -0.76(-2.16%)
Aug 05, 2005 35.75 35.94 35.02 35.17 4,237,768 -0.58(-1.62%)
Aug 04, 2005 36.20 36.20 35.45 35.75 4,583,238 -0.45(-1.25%)
Aug 03, 2005 35.91 36.34 35.88 36.21 2,322,856 +0.29(+0.82%)
Aug 02, 2005 36.14 36.20 35.85 35.91 3,293,924 -0.23(-0.63%)
Aug 01, 2005 35.85 36.25 35.83 36.14 3,586,377 +0.50(+1.41%)
Jul 29, 2005 36.38 36.57 35.59 35.64 4,116,116 -0.87(-2.38%)
Jul 28, 2005 36.25 37.10 36.20 36.51 8,129,208 +0.27(+0.74%)
Jul 27, 2005 35.08 36.29 34.99 36.24 7,136,072 +1.40(+4.01%)
Jul 26, 2005 34.42 34.89 34.22 34.84 3,480,200 +0.60(+1.74%)
Jul 25, 2005 34.89 35.19 34.21 34.25 3,836,273 -0.60(-1.74%)
Jul 22, 2005 34.37 34.94 34.27 34.85 2,832,821 +0.48(+1.41%)
Jul 21, 2005 35.07 35.13 34.13 34.37 4,757,477 -0.89(-2.53%)
Jul 20, 2005 35.31 35.41 35.01 35.26 3,557,719 -0.27(-0.77%)
Jul 19, 2005 35.24 35.63 35.02 35.54 4,415,017 +0.30(+0.86%)
Jul 18, 2005 35.15 35.57 35.03 35.23 3,370,154 -0.07(-0.21%)
Jul 15, 2005 34.90 35.31 34.57 35.31 3,612,599 +0.41(+1.19%)
Jul 14, 2005 34.92 35.34 34.63 34.89 4,046,048 +0.28(+0.81%)
Jul 13, 2005 34.71 34.88 34.44 34.62 5,019,552 -0.13(-0.39%)
Jul 12, 2005 34.25 35.17 34.25 34.75 9,203,301 +0.50(+1.45%)
Jul 11, 2005 33.75 34.28 33.74 34.25 4,524,203 +0.40(+1.17%)
Jul 08, 2005 32.84 33.90 32.66 33.86 4,300,099 +1.02(+3.12%)
Jul 07, 2005 32.69 33.24 32.59 32.83 3,402,967 -0.10(-0.31%)
Jul 06, 2005 32.82 33.05 32.73 32.94 3,870,519 +0.01(+0.04%)
Jul 05, 2005 31.96 32.98 31.88 32.92 3,591,535 +0.92(+2.88%)
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.