Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 31.62 32.77 31.23 32.77 180,951 +0.99(+3.13%)
Aug 30, 2005 31.44 32.04 30.90 31.77 215,369 +0.51(+1.63%)
Aug 29, 2005 32.62 32.62 30.87 31.27 298,424 -1.35(-4.14%)
Aug 26, 2005 33.86 33.91 32.49 32.62 136,522 -1.49(-4.36%)
Aug 25, 2005 33.29 34.10 32.97 34.10 187,857 +0.82(+2.46%)
Aug 24, 2005 33.02 33.75 32.42 33.28 160,138 +0.47(+1.43%)
Aug 23, 2005 32.50 33.11 32.02 32.82 131,658 +0.47(+1.45%)
Aug 22, 2005 32.49 32.49 32.16 32.35 123,221 +0.08(+0.25%)
Aug 19, 2005 32.20 33.00 32.13 32.27 87,210 +0.17(+0.52%)
Aug 18, 2005 32.82 33.02 32.00 32.10 103,017 -0.99(-3.00%)
Aug 17, 2005 31.67 33.36 31.65 33.09 206,627 +1.49(+4.70%)
Aug 16, 2005 32.67 32.75 31.15 31.61 186,612 -1.07(-3.26%)
Aug 15, 2005 32.66 32.99 32.28 32.67 172,554 -0.02(-0.05%)
Aug 12, 2005 32.42 32.89 31.82 32.69 131,707 +0.11(+0.34%)
Aug 11, 2005 32.12 32.59 31.93 32.58 119,357 +0.45(+1.41%)
Aug 10, 2005 32.21 33.31 31.73 32.12 238,356 +0.06(+0.17%)
Aug 09, 2005 31.34 32.29 31.34 32.07 220,029 +0.56(+1.79%)
Aug 08, 2005 30.94 31.66 30.21 31.50 147,413 +0.64(+2.09%)
Aug 05, 2005 31.40 31.80 30.53 30.86 162,477 -0.56(-1.80%)
Aug 04, 2005 31.61 32.27 31.42 31.42 129,531 -0.18(-0.58%)
Aug 03, 2005 32.97 32.97 31.48 31.61 150,120 -1.41(-4.28%)
Aug 02, 2005 31.56 33.07 31.56 33.02 201,250 +1.33(+4.19%)
Aug 01, 2005 31.16 32.20 30.79 31.69 240,923 +0.17(+0.55%)
Jul 29, 2005 30.29 31.73 30.10 31.52 251,484 +1.18(+3.88%)
Jul 28, 2005 28.32 30.61 27.87 30.34 680,889 +3.63(+13.60%)
Jul 27, 2005 26.77 27.05 26.18 26.71 130,283 +0.18(+0.69%)
Jul 26, 2005 27.20 27.47 26.51 26.53 103,679 -0.46(-1.71%)
Jul 25, 2005 27.79 28.27 26.99 26.99 129,813 -0.80(-2.86%)
Jul 22, 2005 27.27 27.78 27.00 27.78 111,053 +0.60(+2.22%)
Jul 21, 2005 28.22 28.46 27.13 27.18 94,803 -1.23(-4.34%)
Jul 20, 2005 27.55 28.54 27.03 28.41 88,088 +0.72(+2.61%)
Jul 19, 2005 26.72 28.02 26.72 27.69 95,737 +0.97(+3.63%)
Jul 18, 2005 27.35 27.51 26.64 26.72 61,317 -0.75(-2.72%)
Jul 15, 2005 27.12 27.67 26.78 27.47 72,061 -0.08(-0.29%)
Jul 14, 2005 27.51 28.12 27.49 27.55 99,193 +0.25(+0.90%)
Jul 13, 2005 27.91 27.96 27.03 27.30 108,877 -0.45(-1.60%)
Jul 12, 2005 27.68 28.13 27.45 27.74 78,262 +0.02(+0.06%)
Jul 11, 2005 26.98 28.21 26.73 27.73 151,982 +0.88(+3.29%)
Jul 08, 2005 27.27 27.29 26.23 26.85 159,875 -0.90(-3.24%)
Jul 07, 2005 27.02 27.75 27.02 27.74 76,329 +0.45(+1.66%)
Jul 06, 2005 27.80 27.94 27.23 27.29 101,888 -0.65(-2.33%)
Jul 05, 2005 26.83 27.97 26.83 27.94 136,989 +0.83(+3.05%)
Jul 01, 2005 26.41 27.12 26.36 27.12 68,432 +0.42(+1.58%)
Jun 30, 2005 26.82 27.16 26.55 26.69 73,619 -0.23(-0.86%)
Jun 29, 2005 26.85 27.12 26.38 26.92 90,219 +0.01(+0.03%)
Jun 28, 2005 26.23 27.28 26.14 26.92 103,684 +0.68(+2.61%)
Jun 27, 2005 26.36 26.53 25.69 26.23 122,899 -0.06(-0.21%)
Jun 24, 2005 27.08 27.51 26.24 26.29 448,933 -1.28(-4.64%)
Jun 23, 2005 27.25 28.22 27.25 27.57 192,513 +0.11(+0.41%)
Jun 22, 2005 27.23 27.54 27.23 27.46 109,067 +0.14(+0.49%)
Jun 21, 2005 27.03 27.39 27.00 27.32 109,686 +0.12(+0.44%)
Jun 20, 2005 26.42 27.31 26.22 27.20 128,891 +0.45(+1.69%)
Jun 17, 2005 26.27 26.92 26.19 26.75 224,913 +0.37(+1.39%)
Jun 16, 2005 26.03 26.38 26.02 26.38 98,435 +0.15(+0.58%)
Jun 15, 2005 26.23 26.33 25.65 26.23 176,061 +0.01(+0.03%)
Jun 14, 2005 25.81 26.23 25.68 26.23 56,777 +0.15(+0.58%)
Jun 13, 2005 25.98 26.14 25.64 26.07 82,675 -0.04(-0.17%)
Jun 10, 2005 25.70 26.15 25.34 26.12 80,357 +0.35(+1.37%)
Jun 09, 2005 25.23 25.80 24.63 25.76 76,596 +0.26(+1.03%)
Jun 08, 2005 25.74 26.20 25.50 25.50 79,805 -0.34(-1.32%)
Jun 07, 2005 25.58 26.07 25.52 25.84 101,279 +0.22(+0.87%)
Jun 06, 2005 24.96 25.73 24.96 25.62 50,482 +0.18(+0.72%)
Jun 03, 2005 25.32 25.55 24.95 25.44 86,489 -0.19(-0.74%)
Jun 02, 2005 25.39 25.80 25.30 25.63 141,561 -0.35(-1.35%)
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.