Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 39.05 39.87 38.98 39.55 4,890,097 +0.50(+1.28%)
Sep 29, 2005 38.11 39.45 38.11 39.05 6,846,477 +0.91(+2.37%)
Sep 28, 2005 38.61 39.02 37.41 38.15 7,536,412 -0.37(-0.97%)
Sep 27, 2005 39.05 39.37 38.28 38.52 5,326,743 -0.60(-1.53%)
Sep 26, 2005 38.43 39.31 38.43 39.12 6,547,989 +0.82(+2.14%)
Sep 23, 2005 38.11 38.84 38.13 38.30 6,535,196 -0.52(-1.33%)
Sep 22, 2005 37.70 38.96 37.42 38.81 8,775,567 +1.27(+3.40%)
Sep 21, 2005 37.52 38.44 37.17 37.54 9,200,274 +0.14(+0.39%)
Sep 20, 2005 35.88 38.46 35.88 37.39 16,815,146 +1.51(+4.22%)
Sep 19, 2005 36.12 36.31 35.55 35.88 7,093,796 -0.53(-1.45%)
Sep 16, 2005 35.72 36.55 35.57 36.41 7,735,973 +1.17(+3.33%)
Sep 15, 2005 35.29 35.48 35.15 35.24 1,889,006 -0.09(-0.27%)
Sep 14, 2005 35.32 35.62 35.27 35.33 3,279,964 -0.07(-0.20%)
Sep 13, 2005 35.18 36.06 35.12 35.40 4,571,993 -0.21(-0.58%)
Sep 12, 2005 35.76 36.14 35.32 35.61 5,284,955 -0.06(-0.18%)
Sep 09, 2005 35.31 35.87 35.30 35.67 4,001,454 +0.06(+0.16%)
Sep 08, 2005 34.97 35.94 34.85 35.61 6,134,368 +0.42(+1.20%)
Sep 07, 2005 35.06 35.29 34.94 35.19 4,589,903 +0.26(+0.74%)
Sep 06, 2005 34.56 35.32 34.24 34.93 7,939,799 -0.10(-0.27%)
Sep 02, 2005 35.06 35.74 34.59 35.03 8,729,515 -0.28(-0.80%)
Sep 01, 2005 32.73 35.40 32.71 35.31 16,248,018 +2.76(+8.48%)
Aug 31, 2005 32.01 32.55 31.78 32.55 7,509,975 +0.54(+1.68%)
Aug 30, 2005 31.54 32.03 31.36 32.01 3,631,328 +0.46(+1.47%)
Aug 29, 2005 31.54 31.89 31.19 31.55 3,269,730 +0.01(+0.02%)
Aug 26, 2005 31.67 31.94 31.48 31.54 3,745,606 -0.21(-0.65%)
Aug 25, 2005 32.37 32.47 31.66 31.75 4,121,702 -0.51(-1.57%)
Aug 24, 2005 32.09 32.54 32.01 32.25 2,782,767 -0.05(-0.16%)
Aug 23, 2005 32.01 32.68 32.01 32.31 4,767,290 +0.21(+0.67%)
Aug 22, 2005 32.05 32.31 31.67 32.09 5,522,040 +0.02(+0.07%)
Aug 19, 2005 31.43 32.07 31.23 32.07 7,646,427 +0.79(+2.52%)
Aug 18, 2005 31.14 31.48 30.97 31.28 7,650,691 +0.11(+0.34%)
Aug 17, 2005 31.13 31.89 31.10 31.17 15,599,018 -0.95(-2.97%)
Aug 16, 2005 32.24 32.60 31.31 32.13 23,554,168 -0.02(-0.07%)
Aug 15, 2005 34.68 35.10 31.73 32.15 21,088,652 -2.22(-6.47%)
Aug 12, 2005 34.07 34.71 33.80 34.38 4,549,820 +0.31(+0.91%)
Aug 11, 2005 33.98 34.20 33.61 34.06 6,050,792 +0.11(+0.32%)
Aug 10, 2005 34.59 35.12 33.96 33.96 7,286,535 -0.41(-1.20%)
Aug 09, 2005 33.89 34.41 33.49 34.37 6,275,085 +0.35(+1.02%)
Aug 08, 2005 34.76 35.06 33.92 34.02 3,371,216 -0.71(-2.05%)
Aug 05, 2005 35.37 35.62 34.37 34.73 4,640,219 -0.66(-1.86%)
Aug 04, 2005 35.75 35.75 35.12 35.39 4,056,034 -0.38(-1.07%)
Aug 03, 2005 36.06 36.17 35.58 35.77 4,276,063 -0.45(-1.23%)
Aug 02, 2005 35.45 36.34 35.09 36.22 6,193,213 +0.65(+1.82%)
Aug 01, 2005 35.28 35.68 35.19 35.57 5,693,458 +0.27(+0.76%)
Jul 29, 2005 34.97 35.52 34.83 35.30 3,752,429 +0.06(+0.18%)
Jul 28, 2005 34.81 35.29 34.58 35.24 5,039,341 +0.60(+1.74%)
Jul 27, 2005 35.44 35.47 34.63 34.63 7,437,485 -0.95(-2.68%)
Jul 26, 2005 33.65 35.59 33.47 35.59 15,308,205 +0.76(+2.19%)
Jul 25, 2005 35.74 35.94 34.83 34.83 4,900,331 -0.74(-2.08%)
Jul 22, 2005 36.18 36.47 35.30 35.57 4,643,631 -0.43(-1.20%)
Jul 21, 2005 35.97 36.94 35.59 36.00 9,062,116 +0.26(+0.72%)
Jul 20, 2005 35.79 36.20 35.55 35.74 5,255,959 -0.38(-1.04%)
Jul 19, 2005 35.68 36.39 35.31 36.12 6,803,836 +0.62(+1.73%)
Jul 18, 2005 35.76 36.09 35.41 35.50 5,578,327 -0.26(-0.73%)
Jul 15, 2005 35.53 35.79 35.26 35.76 5,529,716 +0.40(+1.12%)
Jul 14, 2005 35.33 36.24 35.28 35.37 13,449,900 +0.01(+0.04%)
Jul 13, 2005 35.04 35.61 34.47 35.35 10,519,594 +0.33(+0.95%)
Jul 12, 2005 34.16 35.29 34.02 35.02 7,659,219 +0.84(+2.47%)
Jul 11, 2005 34.07 34.59 34.00 34.17 5,556,153 +0.11(+0.31%)
Jul 08, 2005 34.40 34.94 33.45 34.07 12,325,024 -0.33(-0.96%)
Jul 07, 2005 34.28 34.50 33.85 34.40 8,823,325 -0.09(-0.28%)
Jul 06, 2005 35.06 36.06 34.39 34.49 14,795,657 -0.57(-1.61%)
Jul 05, 2005 33.77 35.29 33.68 35.06 12,232,066 +0.57(+1.65%)
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.