Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 24.50 25.39 24.40 25.02 884,300 +0.55(+2.25%)
Sep 29, 2005 24.41 24.74 23.90 24.47 696,500 -0.04(-0.16%)
Sep 28, 2005 24.70 24.90 24.35 24.51 764,800 -0.48(-1.92%)
Sep 27, 2005 25.71 25.99 24.52 24.99 1,200,500 -0.90(-3.48%)
Sep 26, 2005 26.10 26.50 25.58 25.89 996,500 -0.09(-0.35%)
Sep 23, 2005 25.98 27.00 25.55 25.98 1,989,700 -1.18(-4.34%)
Sep 22, 2005 27.80 28.35 26.80 27.16 1,669,200 -1.72(-5.96%)
Sep 21, 2005 30.31 30.31 28.40 28.88 1,176,600 -1.48(-4.87%)
Sep 20, 2005 31.69 31.69 30.20 30.36 1,015,800 -1.03(-3.28%)
Sep 19, 2005 30.74 32.21 30.56 31.39 1,470,600 +0.98(+3.22%)
Sep 16, 2005 30.15 30.99 30.00 30.41 1,256,500 +0.38(+1.27%)
Sep 15, 2005 30.92 31.12 29.55 30.03 800,800 -0.97(-3.13%)
Sep 14, 2005 33.25 33.25 30.60 31.00 1,455,900 -1.98(-6.00%)
Sep 13, 2005 33.79 33.80 32.64 32.98 751,400 -0.77(-2.28%)
Sep 12, 2005 33.05 33.80 32.76 33.75 1,440,600 +0.74(+2.24%)
Sep 09, 2005 33.81 33.81 32.40 33.01 857,700 -0.55(-1.64%)
Sep 08, 2005 33.10 33.79 33.10 33.56 699,900 +0.46(+1.39%)
Sep 07, 2005 32.95 33.20 32.76 33.10 791,900 +0.40(+1.22%)
Sep 06, 2005 32.00 33.00 32.00 32.70 916,700 +0.76(+2.38%)
Sep 02, 2005 32.10 32.23 31.78 31.94 450,100 -0.07(-0.22%)
Sep 01, 2005 32.33 32.67 31.60 32.01 1,168,000 -0.29(-0.90%)
Aug 31, 2005 31.52 32.84 31.45 32.30 1,540,300 +0.61(+1.92%)
Aug 30, 2005 34.00 34.74 31.00 31.69 4,546,800 -1.65(-4.95%)
Aug 29, 2005 31.95 33.74 31.10 33.34 3,508,800 +2.79(+9.13%)
Aug 26, 2005 30.18 31.39 30.00 30.55 3,074,000 +1.36(+4.66%)
Aug 25, 2005 26.05 29.37 26.03 29.19 2,561,600 +3.12(+11.97%)
Aug 24, 2005 26.47 26.47 26.00 26.07 198,600 -0.35(-1.32%)
Aug 23, 2005 26.57 26.95 26.40 26.42 260,300 -0.15(-0.56%)
Aug 22, 2005 26.40 26.80 26.37 26.57 239,300 +0.17(+0.64%)
Aug 19, 2005 26.43 26.47 26.13 26.40 758,800 +0.07(+0.27%)
Aug 18, 2005 26.43 26.47 26.08 26.33 195,400 -0.10(-0.38%)
Aug 17, 2005 26.07 26.50 25.86 26.43 490,300 +0.37(+1.42%)
Aug 16, 2005 26.36 26.38 25.99 26.06 171,300 -0.10(-0.38%)
Aug 15, 2005 25.88 26.56 25.87 26.16 281,300 +0.25(+0.96%)
Aug 12, 2005 26.24 26.24 25.70 25.91 311,600 -0.23(-0.88%)
Aug 11, 2005 26.15 26.45 26.02 26.14 171,200 +0.20(+0.77%)
Aug 10, 2005 25.74 26.10 25.74 25.94 200,200 +0.24(+0.93%)
Aug 09, 2005 26.40 26.40 25.65 25.70 415,100 -0.56(-2.13%)
Aug 08, 2005 26.90 26.95 26.01 26.26 291,900 -0.40(-1.50%)
Aug 05, 2005 26.40 26.90 26.39 26.66 275,200 +0.23(+0.87%)
Aug 04, 2005 26.79 26.83 26.26 26.43 272,300 -0.48(-1.78%)
Aug 03, 2005 26.80 27.20 26.66 26.91 351,800 +0.22(+0.82%)
Aug 02, 2005 26.60 26.90 26.45 26.69 228,300 +0.21(+0.79%)
Aug 01, 2005 26.50 27.00 26.30 26.48 341,700 -0.22(-0.82%)
Jul 29, 2005 27.10 27.22 26.62 26.70 318,600 -0.52(-1.91%)
Jul 28, 2005 27.30 27.53 26.80 27.22 655,000 -0.43(-1.56%)
Jul 27, 2005 28.01 28.20 27.01 27.65 872,000 -0.36(-1.29%)
Jul 26, 2005 27.56 28.23 27.10 28.01 666,700 +0.25(+0.90%)
Jul 25, 2005 27.66 28.10 27.61 27.76 604,400 +0.26(+0.95%)
Jul 22, 2005 26.23 27.58 26.05 27.50 549,500 +1.20(+4.56%)
Jul 21, 2005 27.00 27.20 26.09 26.30 892,400 -1.36(-4.92%)
Jul 20, 2005 28.00 28.23 27.55 27.66 600,700 -0.64(-2.26%)
Jul 19, 2005 28.50 28.60 28.14 28.30 333,400 -0.10(-0.35%)
Jul 18, 2005 29.00 29.06 28.14 28.40 500,900 -0.70(-2.41%)
Jul 15, 2005 29.12 29.44 28.86 29.10 242,500 -0.07(-0.24%)
Jul 14, 2005 29.59 29.65 28.55 29.17 432,400 -0.21(-0.71%)
Jul 13, 2005 29.37 29.70 28.93 29.38 482,600 -0.14(-0.47%)
Jul 12, 2005 29.50 29.68 29.40 29.52 268,800 -0.04(-0.14%)
Jul 11, 2005 29.57 29.75 29.35 29.56 295,000 -0.04(-0.14%)
Jul 08, 2005 29.60 29.64 29.29 29.60 466,700 +0.12(+0.41%)
Jul 07, 2005 29.30 29.70 29.25 29.48 503,900 -0.30(-1.01%)
Jul 06, 2005 29.35 30.00 29.25 29.78 542,800 +0.30(+1.02%)
Jul 05, 2005 29.25 29.53 29.05 29.48 429,300 +0.23(+0.79%)
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.