Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.35 23.65 23.33 23.44 8,324,382 +0.17(+0.71%)
Sep 29, 2005 22.70 23.31 22.61 23.28 11,876,078 +0.57(+2.52%)
Sep 28, 2005 22.67 22.90 22.56 22.70 8,602,531 +0.01(+0.04%)
Sep 27, 2005 22.63 22.82 22.44 22.69 8,941,930 +0.10(+0.43%)
Sep 26, 2005 22.73 22.77 22.47 22.60 7,437,539 +0.04(+0.17%)
Sep 23, 2005 22.57 22.61 22.31 22.56 10,211,510 -0.01(-0.04%)
Sep 22, 2005 22.57 22.68 22.25 22.57 11,617,694 -0.10(-0.43%)
Sep 21, 2005 23.07 22.99 22.65 22.66 11,860,534 -0.41(-1.77%)
Sep 20, 2005 23.22 23.49 23.06 23.07 10,691,116 -0.15(-0.63%)
Sep 19, 2005 23.31 23.37 23.12 23.22 8,210,735 -0.20(-0.87%)
Sep 16, 2005 23.41 23.55 23.33 23.42 12,097,609 +0.11(+0.46%)
Sep 15, 2005 23.33 23.41 23.23 23.31 12,033,991 -0.11(-0.46%)
Sep 14, 2005 24.10 24.27 23.17 23.42 13,291,012 -0.68(-2.82%)
Sep 13, 2005 24.40 24.41 24.08 24.10 6,062,341 -0.30(-1.23%)
Sep 12, 2005 24.35 24.44 24.20 24.40 6,063,782 +0.08(+0.32%)
Sep 09, 2005 24.24 24.58 24.13 24.32 8,728,429 +0.09(+0.36%)
Sep 08, 2005 24.32 24.43 24.19 24.24 9,370,476 -0.26(-1.07%)
Sep 07, 2005 24.32 24.62 24.31 24.50 7,153,523 +0.05(+0.20%)
Sep 06, 2005 24.09 24.54 24.09 24.45 7,377,319 +0.40(+1.66%)
Sep 02, 2005 24.05 24.22 23.85 24.05 6,551,623 +0.07(+0.28%)
Sep 01, 2005 24.37 24.45 23.95 23.98 10,405,967 -0.49(-1.99%)
Aug 31, 2005 24.53 24.53 24.21 24.47 9,673,743 -0.10(-0.40%)
Aug 30, 2005 24.42 24.64 24.41 24.57 10,696,160 -0.06(-0.24%)
Aug 29, 2005 24.41 24.73 24.38 24.63 6,024,870 +0.02(+0.08%)
Aug 26, 2005 24.53 24.75 24.44 24.61 6,585,285 +0.13(+0.52%)
Aug 25, 2005 24.76 24.76 24.43 24.48 7,731,129 -0.19(-0.79%)
Aug 24, 2005 24.98 25.06 24.67 24.67 7,925,174 -0.39(-1.55%)
Aug 23, 2005 24.90 25.11 24.82 25.06 7,273,656 +0.07(+0.27%)
Aug 22, 2005 25.17 25.23 24.77 24.99 9,609,713 -0.23(-0.92%)
Aug 19, 2005 25.35 25.45 25.18 25.23 5,865,413 -0.11(-0.42%)
Aug 18, 2005 25.42 25.51 25.27 25.33 6,444,769 -0.20(-0.80%)
Aug 17, 2005 25.42 25.71 25.32 25.54 5,924,708 +0.03(+0.11%)
Aug 16, 2005 25.45 25.61 25.33 25.51 8,632,693 +0.09(+0.34%)
Aug 15, 2005 25.11 25.51 24.98 25.42 9,212,667 +0.40(+1.59%)
Aug 12, 2005 25.09 25.14 24.79 25.02 6,590,432 -0.12(-0.46%)
Aug 11, 2005 24.67 25.16 24.67 25.14 8,556,104 +0.40(+1.61%)
Aug 10, 2005 24.87 25.21 24.55 24.74 12,587,508 -0.65(-2.56%)
Aug 09, 2005 24.91 25.51 24.91 25.39 11,010,029 +0.71(+2.87%)
Aug 08, 2005 24.72 25.02 24.57 24.68 4,213,302 -0.07(-0.27%)
Aug 05, 2005 24.77 24.86 24.58 24.75 4,035,933 -0.14(-0.55%)
Aug 04, 2005 25.01 25.09 24.83 24.89 4,101,610 -0.15(-0.58%)
Aug 03, 2005 24.94 25.40 24.79 25.03 7,936,292 +0.20(+0.82%)
Aug 02, 2005 24.85 24.92 24.72 24.83 4,902,291 -0.05(-0.20%)
Aug 01, 2005 24.91 25.05 24.79 24.88 5,461,985 -0.03(-0.12%)
Jul 29, 2005 25.15 25.24 24.90 24.91 3,870,506 -0.30(-1.19%)
Jul 28, 2005 24.97 25.36 24.97 25.21 4,398,803 +0.12(+0.46%)
Jul 27, 2005 25.44 25.44 24.88 25.09 5,786,354 -0.05(-0.19%)
Jul 26, 2005 24.98 25.40 24.93 25.14 6,101,047 +0.23(+0.94%)
Jul 25, 2005 25.09 25.19 24.86 24.91 3,855,888 -0.18(-0.74%)
Jul 22, 2005 24.80 25.12 24.78 25.09 4,824,570 +0.26(+1.06%)
Jul 21, 2005 25.11 25.11 24.77 24.83 5,610,015 -0.26(-1.05%)
Jul 20, 2005 25.03 25.13 24.83 25.09 6,249,077 +0.07(+0.27%)
Jul 19, 2005 25.28 25.38 24.88 25.02 8,821,385 -0.28(-1.11%)
Jul 18, 2005 25.58 25.69 25.27 25.31 7,397,289 -0.32(-1.25%)
Jul 15, 2005 25.65 25.71 25.50 25.63 7,848,998 +0.05(+0.19%)
Jul 14, 2005 25.18 25.74 25.11 25.58 12,793,289 +0.60(+2.41%)
Jul 13, 2005 24.86 25.14 24.67 24.98 7,717,953 +0.29(+1.18%)
Jul 12, 2005 24.53 24.98 24.33 24.68 10,435,717 +0.22(+0.91%)
Jul 11, 2005 24.63 24.74 24.29 24.46 9,034,784 +0.17(+0.72%)
Jul 08, 2005 23.71 24.54 23.68 24.29 10,615,042 +0.53(+2.25%)
Jul 07, 2005 23.77 23.96 23.65 23.75 10,607,527 -0.33(-1.37%)
Jul 06, 2005 24.22 24.34 24.04 24.08 7,476,246 -0.24(-1.00%)
Jul 05, 2005 24.36 24.53 24.16 24.32 5,785,839 -0.05(-0.20%)
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.