Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 34.26 34.69 34.02 34.69 1,583,200 +0.32(+0.93%)
Aug 30, 2005 34.80 34.85 34.16 34.37 1,248,500 -0.53(-1.52%)
Aug 29, 2005 34.74 35.04 34.56 34.90 971,500 +0.20(+0.58%)
Aug 26, 2005 35.15 35.07 34.55 34.70 859,400 -0.45(-1.28%)
Aug 25, 2005 34.90 35.30 34.88 35.15 388,900 +0.22(+0.63%)
Aug 24, 2005 34.93 35.29 34.87 34.93 1,262,100 +0.05(+0.14%)
Aug 23, 2005 35.61 35.64 34.84 34.88 1,005,800 -0.82(-2.30%)
Aug 22, 2005 35.50 35.77 35.24 35.70 1,379,100 +0.75(+2.15%)
Aug 19, 2005 34.79 35.18 34.70 34.95 1,028,800 +0.28(+0.81%)
Aug 18, 2005 34.63 34.75 34.58 34.67 943,200 +0.04(+0.12%)
Aug 17, 2005 34.72 34.92 34.58 34.63 933,000 -0.13(-0.37%)
Aug 16, 2005 34.94 35.04 34.70 34.76 637,200 -0.21(-0.60%)
Aug 15, 2005 34.65 35.04 34.55 34.97 799,600 +0.20(+0.58%)
Aug 12, 2005 35.09 35.14 34.58 34.77 1,177,600 -0.34(-0.97%)
Aug 11, 2005 34.86 35.24 34.82 35.11 1,016,400 +0.17(+0.49%)
Aug 10, 2005 34.84 35.07 34.76 34.94 1,452,200 +0.29(+0.84%)
Aug 09, 2005 34.12 34.70 34.08 34.65 919,200 +0.56(+1.64%)
Aug 08, 2005 34.00 34.14 33.92 34.09 958,900 +0.23(+0.68%)
Aug 05, 2005 33.86 33.90 33.46 33.86 1,031,200 +0.04(+0.12%)
Aug 04, 2005 34.00 34.12 33.75 33.82 655,600 -0.23(-0.68%)
Aug 03, 2005 33.80 34.15 33.74 34.05 1,296,500 +0.29(+0.86%)
Aug 02, 2005 33.72 33.95 33.55 33.76 843,800 +0.08(+0.24%)
Aug 01, 2005 33.75 34.20 33.47 33.68 1,932,000 +0.28(+0.84%)
Jul 29, 2005 32.58 33.50 32.45 33.40 2,196,100 +0.95(+2.93%)
Jul 28, 2005 31.60 32.61 31.48 32.45 2,660,800 +1.87(+6.12%)
Jul 27, 2005 30.30 30.60 30.15 30.58 888,300 +0.48(+1.59%)
Jul 26, 2005 29.47 30.21 29.43 30.10 938,400 +0.76(+2.59%)
Jul 25, 2005 29.60 29.60 29.29 29.34 924,900 -0.26(-0.88%)
Jul 22, 2005 29.72 29.73 29.43 29.60 466,500 -0.11(-0.37%)
Jul 21, 2005 29.63 29.80 29.28 29.71 734,600 -0.02(-0.07%)
Jul 20, 2005 29.69 29.92 29.48 29.73 593,300 +0.04(+0.13%)
Jul 19, 2005 29.59 30.09 29.50 29.69 643,600 +0.17(+0.58%)
Jul 18, 2005 29.92 29.92 29.52 29.52 621,800 -0.38(-1.27%)
Jul 15, 2005 29.97 30.07 29.56 29.90 434,700 -0.11(-0.37%)
Jul 14, 2005 29.73 30.14 29.71 30.01 425,800 +0.42(+1.42%)
Jul 13, 2005 29.78 29.78 29.50 29.59 627,900 -0.07(-0.24%)
Jul 12, 2005 29.50 29.69 29.30 29.66 807,700 +0.06(+0.20%)
Jul 11, 2005 29.79 29.79 29.50 29.60 736,000 +0.02(+0.07%)
Jul 08, 2005 29.42 29.69 29.41 29.58 819,800 +0.24(+0.82%)
Jul 07, 2005 29.38 29.54 29.20 29.34 924,100 -0.14(-0.47%)
Jul 06, 2005 29.69 29.82 29.48 29.48 421,200 -0.12(-0.41%)
Jul 05, 2005 29.30 30.00 29.30 29.60 743,100 +0.19(+0.65%)
Jul 01, 2005 29.71 29.97 28.20 29.41 475,500 -0.15(-0.51%)
Jun 30, 2005 29.99 30.04 29.54 29.56 495,400 -0.41(-1.37%)
Jun 29, 2005 30.19 30.29 29.91 29.97 416,600 -0.15(-0.50%)
Jun 28, 2005 29.87 30.12 29.82 30.12 628,300 +0.37(+1.24%)
Jun 27, 2005 30.61 30.61 29.75 29.75 723,300 -0.75(-2.46%)
Jun 24, 2005 30.67 30.90 30.43 30.50 680,700 -0.42(-1.36%)
Jun 23, 2005 30.92 31.24 30.87 30.92 504,600 +0.07(+0.23%)
Jun 22, 2005 31.15 31.16 30.78 30.85 336,900 -0.19(-0.61%)
Jun 21, 2005 31.32 31.35 30.85 31.04 630,400 -0.18(-0.58%)
Jun 20, 2005 30.68 31.48 30.67 31.22 633,300 +0.37(+1.20%)
Jun 17, 2005 31.61 31.61 30.78 30.85 916,400 -0.53(-1.69%)
Jun 16, 2005 31.42 31.54 31.14 31.38 380,000 +0.15(+0.48%)
Jun 15, 2005 31.15 31.35 30.91 31.23 405,000 +0.07(+0.22%)
Jun 14, 2005 31.10 31.39 31.05 31.16 384,400 +0.02(+0.06%)
Jun 13, 2005 30.95 31.33 30.83 31.14 607,100 +0.16(+0.52%)
Jun 10, 2005 30.44 31.00 30.40 30.98 449,900 +0.53(+1.74%)
Jun 09, 2005 30.41 30.78 30.31 30.45 526,800 -0.04(-0.13%)
Jun 08, 2005 30.66 30.74 30.43 30.49 508,800 +0.01(+0.03%)
Jun 07, 2005 30.31 30.76 30.18 30.48 615,600 +0.16(+0.53%)
Jun 06, 2005 30.28 30.46 30.08 30.32 599,800 -0.05(-0.16%)
Jun 03, 2005 30.33 30.54 30.12 30.37 772,700 -0.06(-0.20%)
Jun 02, 2005 30.19 30.50 29.98 30.43 945,000 +0.07(+0.23%)
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.