Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.33 37.62 37.03 37.10 1,450,737 -0.23(-0.61%)
Sep 29, 2005 36.75 37.38 36.60 37.33 1,064,954 +0.48(+1.30%)
Sep 28, 2005 37.15 37.35 36.85 36.85 1,616,958 -0.30(-0.80%)
Sep 27, 2005 37.23 37.31 36.94 37.14 883,333 -0.09(-0.24%)
Sep 26, 2005 37.53 37.68 37.11 37.23 1,067,017 -0.19(-0.51%)
Sep 23, 2005 37.42 37.54 37.00 37.42 540,891 +0.14(+0.39%)
Sep 22, 2005 37.30 37.35 36.81 37.28 1,062,572 -0.01(-0.03%)
Sep 21, 2005 37.72 37.72 37.28 37.29 1,561,075 -0.50(-1.33%)
Sep 20, 2005 38.23 38.55 37.77 37.79 1,157,034 -0.44(-1.15%)
Sep 19, 2005 38.45 38.45 38.03 38.23 1,080,988 -0.28(-0.74%)
Sep 16, 2005 37.98 38.54 37.82 38.52 1,577,586 +0.75(+1.98%)
Sep 15, 2005 38.28 38.28 37.70 37.77 1,914,313 -0.59(-1.54%)
Sep 14, 2005 38.24 38.42 38.12 38.36 1,147,191 +0.21(+0.56%)
Sep 13, 2005 38.74 38.74 38.13 38.15 1,319,126 -0.80(-2.05%)
Sep 12, 2005 38.61 39.02 38.55 38.95 1,651,250 +0.22(+0.57%)
Sep 09, 2005 38.43 38.73 38.34 38.73 1,653,631 +0.30(+0.79%)
Sep 08, 2005 38.80 38.80 38.23 38.42 1,215,139 -0.49(-1.26%)
Sep 07, 2005 38.71 38.93 38.46 38.91 1,027,010 +0.12(+0.31%)
Sep 06, 2005 38.58 38.85 38.56 38.79 1,179,736 +0.37(+0.97%)
Sep 02, 2005 38.58 38.67 38.32 38.42 1,054,952 -0.04(-0.11%)
Sep 01, 2005 38.10 38.77 38.01 38.47 1,308,172 +0.37(+0.96%)
Aug 31, 2005 37.76 38.16 37.56 38.10 1,452,484 +0.39(+1.04%)
Aug 30, 2005 37.38 37.75 37.26 37.71 1,677,445 +0.15(+0.40%)
Aug 29, 2005 37.37 37.56 37.09 37.56 1,473,916 +0.09(+0.25%)
Aug 26, 2005 38.05 37.93 37.47 37.47 1,568,060 -0.57(-1.51%)
Aug 25, 2005 37.98 38.22 37.96 38.04 1,320,396 +0.05(+0.13%)
Aug 24, 2005 38.07 38.32 37.95 37.99 1,410,413 -0.05(-0.13%)
Aug 23, 2005 38.30 38.35 38.03 38.04 1,375,644 -0.32(-0.84%)
Aug 22, 2005 38.37 38.59 38.22 38.36 719,494 +0.03(+0.07%)
Aug 19, 2005 38.49 38.49 38.30 38.33 656,943 +0.05(+0.13%)
Aug 18, 2005 38.31 38.40 38.17 38.28 965,570 -0.03(-0.07%)
Aug 17, 2005 38.23 38.43 38.08 38.31 1,110,359 +0.15(+0.40%)
Aug 16, 2005 38.39 38.47 38.07 38.16 1,453,595 -0.23(-0.61%)
Aug 15, 2005 37.95 38.42 37.89 38.39 997,163 +0.45(+1.18%)
Aug 12, 2005 37.86 38.11 37.67 37.94 1,292,931 +0.09(+0.23%)
Aug 11, 2005 37.57 37.88 37.51 37.86 1,050,824 +0.31(+0.84%)
Aug 10, 2005 37.79 38.08 37.46 37.54 917,308 -0.08(-0.20%)
Aug 09, 2005 37.70 37.94 37.48 37.62 848,248 +0.08(+0.20%)
Aug 08, 2005 37.60 37.72 37.39 37.54 780,616 +0.03(+0.08%)
Aug 05, 2005 37.96 37.97 37.46 37.51 947,631 -0.52(-1.37%)
Aug 04, 2005 38.55 38.56 37.97 38.03 751,722 -0.56(-1.45%)
Aug 03, 2005 38.20 38.75 38.03 38.59 1,459,152 +0.39(+1.02%)
Aug 02, 2005 38.26 38.44 38.04 38.20 1,776,193 +0.01(+0.02%)
Aug 01, 2005 38.51 38.56 38.13 38.20 1,645,852 -0.29(-0.75%)
Jul 29, 2005 39.13 39.15 38.37 38.49 1,780,479 -0.64(-1.63%)
Jul 28, 2005 39.18 39.28 39.00 39.12 1,556,629 -0.07(-0.18%)
Jul 27, 2005 39.62 39.62 39.09 39.19 793,635 -0.28(-0.70%)
Jul 26, 2005 39.27 39.70 39.14 39.47 1,693,956 +0.29(+0.74%)
Jul 25, 2005 39.68 39.78 38.74 39.18 2,546,649 -0.54(-1.35%)
Jul 22, 2005 39.42 39.71 39.21 39.71 1,616,323 +0.22(+0.56%)
Jul 21, 2005 39.37 39.62 39.22 39.49 2,290,413 -0.32(-0.81%)
Jul 20, 2005 37.95 39.92 37.95 39.82 7,388,157 +1.98(+5.23%)
Jul 19, 2005 37.27 37.84 37.27 37.84 1,374,692 +0.69(+1.87%)
Jul 18, 2005 37.80 37.81 37.14 37.14 996,846 -0.66(-1.73%)
Jul 15, 2005 37.73 37.80 37.35 37.80 1,432,956 +0.16(+0.44%)
Jul 14, 2005 37.71 37.78 37.50 37.64 1,278,643 -0.07(-0.18%)
Jul 13, 2005 37.35 37.72 37.35 37.70 2,294,382 +0.39(+1.05%)
Jul 12, 2005 37.13 37.41 36.99 37.31 1,143,857 +0.20(+0.53%)
Jul 11, 2005 36.85 37.12 36.75 37.12 742,514 +0.35(+0.94%)
Jul 08, 2005 36.34 36.85 36.24 36.77 1,050,030 +0.45(+1.25%)
Jul 07, 2005 35.87 36.34 35.78 36.32 756,326 +0.01(+0.03%)
Jul 06, 2005 36.68 36.75 36.30 36.31 1,333,256 -0.37(-1.01%)
Jul 05, 2005 36.30 36.75 36.16 36.68 1,385,488 +0.36(+0.99%)
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.