Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.61 37.48 36.88 36.98 9,049,528 -0.63(-1.68%)
Sep 29, 2005 38.17 38.35 37.42 37.61 12,108,176 -0.37(-0.97%)
Sep 28, 2005 37.98 38.12 36.45 37.98 18,336,912 +1.16(+3.14%)
Sep 27, 2005 36.85 37.20 36.43 36.82 9,619,862 -0.15(-0.41%)
Sep 26, 2005 35.65 37.03 35.49 36.97 14,660,235 +0.74(+2.05%)
Sep 23, 2005 36.23 36.75 35.88 36.23 12,828,011 -0.66(-1.80%)
Sep 22, 2005 36.90 38.23 35.83 36.90 25,169,458 -0.11(-0.30%)
Sep 21, 2005 36.55 37.06 36.24 37.01 18,682,842 +1.29(+3.61%)
Sep 20, 2005 35.72 36.29 35.34 35.72 13,765,218 -0.68(-1.86%)
Sep 19, 2005 36.40 36.89 35.93 36.40 19,756,862 +1.05(+2.98%)
Sep 16, 2005 35.63 35.82 35.10 35.34 13,994,667 -0.21(-0.59%)
Sep 15, 2005 36.54 36.54 35.22 35.55 18,880,494 -0.76(-2.08%)
Sep 14, 2005 36.63 36.79 36.06 36.31 15,191,130 -0.03(-0.09%)
Sep 13, 2005 36.35 36.75 35.99 36.34 13,334,754 +0.08(+0.23%)
Sep 12, 2005 37.39 37.55 36.11 36.26 17,750,832 -1.35(-3.58%)
Sep 09, 2005 37.03 37.65 36.86 37.61 20,065,800 +0.96(+2.62%)
Sep 08, 2005 36.55 36.86 36.14 36.65 4,021,078 +0.33(+0.91%)
Sep 07, 2005 36.26 36.73 35.83 36.32 25,624,380 +0.53(+1.48%)
Sep 06, 2005 35.63 35.95 34.54 35.79 10,813,574 +0.32(+0.90%)
Sep 02, 2005 35.05 36.06 34.49 35.47 29,013,672 -0.35(-0.98%)
Sep 01, 2005 35.98 37.04 34.92 35.82 40,026,124 +0.98(+2.82%)
Aug 31, 2005 31.81 35.57 31.67 34.84 54,895,780 +3.18(+10.03%)
Aug 30, 2005 30.12 31.79 30.09 31.66 20,211,020 +1.61(+5.34%)
Aug 29, 2005 29.90 30.05 29.27 30.05 10,471,312 +0.82(+2.82%)
Aug 26, 2005 29.26 29.48 28.97 29.23 6,991,066 -0.04(-0.12%)
Aug 25, 2005 29.47 29.52 29.14 29.26 6,686,103 -0.33(-1.13%)
Aug 24, 2005 28.91 29.73 28.82 29.60 10,320,895 +0.72(+2.48%)
Aug 23, 2005 29.01 29.14 28.39 28.88 6,807,171 +0.06(+0.20%)
Aug 22, 2005 29.10 29.29 28.38 28.82 8,067,379 +0.08(+0.26%)
Aug 19, 2005 28.45 28.86 28.23 28.75 8,612,491 +0.67(+2.40%)
Aug 18, 2005 28.01 28.42 27.43 28.07 16,389,581 -0.23(-0.80%)
Aug 17, 2005 29.60 30.17 27.99 28.30 18,158,060 -1.38(-4.64%)
Aug 16, 2005 30.58 30.66 29.66 29.68 8,936,714 -1.02(-3.32%)
Aug 15, 2005 30.64 30.89 30.29 30.70 6,941,691 +0.02(+0.05%)
Aug 12, 2005 30.62 30.81 30.17 30.68 7,535,107 +0.36(+1.18%)
Aug 11, 2005 29.98 30.32 29.73 30.32 12,203,716 +0.63(+2.14%)
Aug 10, 2005 29.34 29.77 29.18 29.69 9,145,985 +0.53(+1.81%)
Aug 09, 2005 28.89 29.23 28.62 29.16 5,346,559 +0.27(+0.95%)
Aug 08, 2005 29.21 29.43 28.83 28.89 7,458,828 +0.00(+0.00%)
Aug 05, 2005 29.27 29.43 28.35 28.89 10,468,255 -0.30(-1.03%)
Aug 04, 2005 28.52 29.54 28.33 29.19 10,981,877 +0.91(+3.22%)
Aug 03, 2005 27.97 28.72 27.80 28.28 13,061,587 +0.54(+1.96%)
Aug 02, 2005 27.31 27.83 27.20 27.74 7,542,751 +0.51(+1.86%)
Aug 01, 2005 27.28 27.41 27.13 27.23 6,100,176 +0.15(+0.57%)
Jul 29, 2005 27.46 27.46 27.03 27.08 7,163,190 -0.08(-0.29%)
Jul 28, 2005 27.43 27.51 26.98 27.15 6,294,619 -0.02(-0.08%)
Jul 27, 2005 27.08 27.20 26.48 27.18 6,875,501 +0.19(+0.70%)
Jul 26, 2005 27.76 27.80 26.92 26.99 11,078,334 -0.57(-2.07%)
Jul 25, 2005 27.22 27.99 27.10 27.56 9,812,317 +0.29(+1.08%)
Jul 22, 2005 26.28 27.29 26.25 27.26 8,385,946 +1.19(+4.55%)
Jul 21, 2005 26.51 26.54 25.76 26.08 7,244,361 -0.41(-1.54%)
Jul 20, 2005 26.74 26.87 26.17 26.48 6,351,943 -0.28(-1.04%)
Jul 19, 2005 26.42 26.81 26.13 26.76 6,484,170 +0.46(+1.74%)
Jul 18, 2005 26.66 26.66 25.92 26.30 7,668,252 -0.54(-2.02%)
Jul 15, 2005 26.83 27.15 26.71 26.85 8,354,609 +0.37(+1.40%)
Jul 14, 2005 27.70 27.92 26.38 26.48 11,698,502 -1.17(-4.24%)
Jul 13, 2005 27.86 28.05 27.55 27.65 7,960,221 -0.21(-0.76%)
Jul 12, 2005 27.80 28.23 27.72 27.86 7,109,382 +0.19(+0.69%)
Jul 11, 2005 26.85 27.69 26.82 27.67 7,975,660 +0.01(+0.04%)
Jul 08, 2005 27.93 28.00 27.25 27.66 9,787,553 -0.22(-0.80%)
Jul 07, 2005 26.72 27.92 26.72 27.88 11,159,963 +0.57(+2.10%)
Jul 06, 2005 27.79 28.03 27.25 27.31 9,575,837 -0.48(-1.72%)
Jul 05, 2005 26.97 27.81 26.95 27.79 10,840,020 +1.22(+4.59%)
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.