Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 33.59 34.10 33.56 33.84 15,697,160 +0.38(+1.14%)
Sep 29, 2005 32.40 33.70 32.12 33.46 22,210,136 +1.11(+3.43%)
Sep 28, 2005 32.67 32.80 32.27 32.35 11,622,801 -0.13(-0.40%)
Sep 27, 2005 32.17 32.61 32.17 32.48 12,248,201 +0.30(+0.93%)
Sep 26, 2005 32.48 32.55 31.99 32.18 13,548,210 +0.05(+0.16%)
Sep 23, 2005 32.13 32.25 31.75 32.13 14,903,743 +0.09(+0.28%)
Sep 22, 2005 32.04 32.41 31.76 32.04 18,262,204 +0.07(+0.22%)
Sep 21, 2005 32.53 33.10 31.60 31.97 21,708,356 -0.67(-2.05%)
Sep 20, 2005 32.88 33.11 32.36 32.64 14,584,455 -0.11(-0.34%)
Sep 19, 2005 33.27 33.47 32.25 32.75 15,430,535 -0.42(-1.27%)
Sep 16, 2005 33.70 33.77 33.05 33.17 20,874,482 -0.40(-1.19%)
Sep 15, 2005 33.95 33.99 33.50 33.57 10,407,549 -0.23(-0.68%)
Sep 14, 2005 34.30 34.50 33.64 33.80 15,017,900 -0.50(-1.46%)
Sep 13, 2005 33.93 34.71 33.73 34.30 19,334,470 +0.39(+1.15%)
Sep 12, 2005 33.42 34.34 33.41 33.91 18,538,856 +0.45(+1.34%)
Sep 09, 2005 33.35 33.60 33.02 33.46 15,248,871 +0.12(+0.36%)
Sep 08, 2005 33.74 33.93 33.20 33.34 17,450,260 -0.72(-2.11%)
Sep 07, 2005 33.50 34.26 33.30 34.06 12,536,238 +0.38(+1.13%)
Sep 06, 2005 33.18 33.78 33.18 33.68 12,442,161 +0.51(+1.54%)
Sep 02, 2005 33.20 33.37 33.10 33.17 6,845,516 -0.07(-0.21%)
Sep 01, 2005 33.28 33.51 33.04 33.24 11,637,964 -0.08(-0.24%)
Aug 31, 2005 33.25 33.39 32.99 33.32 13,031,515 +0.14(+0.42%)
Aug 30, 2005 33.50 33.67 33.00 33.18 13,493,036 -0.50(-1.48%)
Aug 29, 2005 33.40 33.78 33.31 33.68 11,422,662 +0.11(+0.33%)
Aug 26, 2005 33.51 33.81 33.38 33.57 9,832,951 +0.09(+0.27%)
Aug 25, 2005 33.54 33.62 33.20 33.48 12,563,768 +0.01(+0.03%)
Aug 24, 2005 32.92 33.68 32.88 33.47 23,245,048 +0.36(+1.09%)
Aug 23, 2005 33.29 33.33 32.65 33.11 16,908,154 -0.09(-0.27%)
Aug 22, 2005 34.07 34.10 33.07 33.20 21,062,600 -0.80(-2.35%)
Aug 19, 2005 34.39 34.47 33.98 34.00 13,195,699 -0.36(-1.05%)
Aug 18, 2005 34.13 34.73 34.12 34.36 12,154,184 -0.03(-0.09%)
Aug 17, 2005 34.30 34.73 34.23 34.39 10,443,691 +0.16(+0.47%)
Aug 16, 2005 34.57 34.66 34.21 34.23 11,868,016 -0.37(-1.07%)
Aug 15, 2005 34.80 34.87 34.49 34.60 11,243,998 +0.00(+0.00%)
Aug 12, 2005 34.86 34.88 34.45 34.60 13,637,555 -0.34(-0.97%)
Aug 11, 2005 34.54 35.00 34.32 34.94 22,665,832 +0.75(+2.19%)
Aug 10, 2005 34.28 34.77 34.00 34.19 18,054,364 +0.13(+0.38%)
Aug 09, 2005 34.15 34.32 33.91 34.06 10,004,269 +0.12(+0.35%)
Aug 08, 2005 33.86 34.18 33.66 33.94 13,080,706 +0.42(+1.25%)
Aug 05, 2005 34.09 34.28 33.49 33.52 11,992,444 -0.54(-1.59%)
Aug 04, 2005 34.26 34.60 34.00 34.06 11,277,590 -0.45(-1.30%)
Aug 03, 2005 33.75 34.68 33.73 34.51 18,283,088 +0.63(+1.86%)
Aug 02, 2005 33.46 34.20 33.39 33.88 17,668,780 +0.55(+1.65%)
Aug 01, 2005 33.63 33.69 33.31 33.33 12,652,822 -0.01(-0.03%)
Jul 29, 2005 34.01 34.06 33.34 33.34 16,326,145 -0.67(-1.97%)
Jul 28, 2005 34.23 34.31 33.98 34.01 12,099,508 -0.28(-0.82%)
Jul 27, 2005 34.22 34.37 33.95 34.29 20,504,878 +0.14(+0.41%)
Jul 26, 2005 34.05 34.30 33.91 34.15 17,501,308 +0.30(+0.89%)
Jul 25, 2005 33.88 34.08 33.59 33.85 23,393,296 +0.32(+0.95%)
Jul 22, 2005 33.35 33.77 33.17 33.53 27,878,846 +0.59(+1.79%)
Jul 21, 2005 33.75 33.76 32.75 32.94 37,989,132 -0.46(-1.38%)
Jul 20, 2005 34.21 34.35 32.65 33.40 82,995,040 -4.33(-11.48%)
Jul 19, 2005 37.02 38.02 36.56 37.73 35,207,700 +1.15(+3.14%)
Jul 18, 2005 36.45 36.78 36.37 36.58 11,025,633 +0.00(+0.00%)
Jul 15, 2005 37.05 37.16 36.50 36.58 12,391,525 -0.28(-0.76%)
Jul 14, 2005 37.40 37.50 36.77 36.86 14,755,389 +0.13(+0.35%)
Jul 13, 2005 36.42 36.98 36.41 36.73 17,075,552 +0.50(+1.38%)
Jul 12, 2005 36.20 36.49 35.94 36.23 19,735,816 +0.47(+1.31%)
Jul 11, 2005 34.90 35.81 34.78 35.76 20,336,484 +1.14(+3.29%)
Jul 08, 2005 34.77 34.87 34.25 34.62 15,520,353 -0.01(-0.03%)
Jul 07, 2005 33.87 34.77 33.72 34.63 16,359,972 +0.51(+1.49%)
Jul 06, 2005 34.64 34.97 34.03 34.12 13,689,339 -0.48(-1.39%)
Jul 05, 2005 34.25 35.08 34.20 34.60 16,103,000 +0.16(+0.46%)
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.