Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.71 37.83 37.58 37.69 119,500 +0.20(+0.53%)
Sep 29, 2005 37.38 37.56 37.15 37.49 143,500 +0.69(+1.88%)
Sep 28, 2005 36.65 36.85 36.65 36.80 132,200 +0.39(+1.07%)
Sep 27, 2005 36.55 36.55 36.20 36.41 42,200 -0.28(-0.76%)
Sep 26, 2005 36.73 36.81 36.63 36.69 119,800 -0.04(-0.11%)
Sep 23, 2005 36.57 36.73 36.20 36.73 94,200 +0.52(+1.44%)
Sep 22, 2005 36.09 36.31 36.05 36.21 40,400 +0.15(+0.42%)
Sep 21, 2005 36.20 36.29 36.05 36.06 38,000 -0.19(-0.52%)
Sep 20, 2005 36.41 36.49 36.20 36.25 65,900 -0.11(-0.30%)
Sep 19, 2005 36.32 36.70 36.24 36.36 50,300 -0.18(-0.49%)
Sep 16, 2005 36.72 36.74 36.40 36.54 56,000 -0.19(-0.52%)
Sep 15, 2005 36.82 36.85 36.72 36.73 38,200 -0.08(-0.22%)
Sep 14, 2005 36.98 36.98 36.73 36.81 89,400 +0.03(+0.08%)
Sep 13, 2005 36.72 36.90 36.72 36.78 27,700 -0.09(-0.24%)
Sep 12, 2005 36.75 36.95 36.75 36.87 89,200 +0.06(+0.16%)
Sep 09, 2005 36.75 36.90 36.74 36.81 89,700 +0.18(+0.49%)
Sep 08, 2005 36.75 36.85 36.60 36.63 106,200 -0.49(-1.32%)
Sep 07, 2005 36.70 37.12 36.70 37.12 215,800 -0.01(-0.03%)
Sep 06, 2005 36.40 37.18 36.40 37.13 79,100 +0.59(+1.61%)
Sep 02, 2005 36.72 36.75 36.51 36.54 75,600 -0.18(-0.49%)
Sep 01, 2005 36.95 36.96 36.54 36.72 94,100 -0.92(-2.44%)
Aug 31, 2005 37.05 37.64 36.95 37.64 57,000 +0.64(+1.73%)
Aug 30, 2005 37.00 37.23 36.90 37.00 57,800 +0.00(+0.00%)
Aug 29, 2005 36.80 37.05 36.65 37.00 48,700 -0.44(-1.18%)
Aug 26, 2005 37.60 37.65 37.36 37.44 39,000 +0.19(+0.51%)
Aug 25, 2005 37.30 37.49 37.12 37.25 50,100 -0.44(-1.17%)
Aug 24, 2005 37.75 37.92 37.38 37.69 67,800 -0.62(-1.62%)
Aug 23, 2005 38.60 38.62 38.17 38.31 70,400 -0.54(-1.39%)
Aug 22, 2005 38.90 38.95 38.72 38.85 36,000 +0.18(+0.47%)
Aug 19, 2005 38.55 38.75 38.00 38.67 78,800 -0.55(-1.40%)
Aug 18, 2005 39.50 39.50 39.11 39.22 91,400 -1.59(-3.90%)
Aug 17, 2005 41.00 41.00 40.63 40.81 43,000 +0.03(+0.07%)
Aug 16, 2005 41.01 41.10 40.76 40.78 106,100 -0.13(-0.32%)
Aug 15, 2005 41.05 41.05 40.55 40.91 108,800 +1.21(+3.05%)
Aug 12, 2005 39.94 39.96 39.45 39.70 77,000 -0.24(-0.60%)
Aug 11, 2005 40.00 40.06 39.67 39.94 66,900 -0.29(-0.72%)
Aug 10, 2005 39.70 40.47 39.70 40.23 262,500 +0.87(+2.21%)
Aug 09, 2005 39.00 39.36 38.94 39.36 83,600 +0.57(+1.47%)
Aug 08, 2005 39.00 39.11 38.75 38.79 100,600 +0.77(+2.03%)
Aug 05, 2005 38.25 38.25 37.84 38.02 50,500 +0.02(+0.05%)
Aug 04, 2005 38.40 38.40 37.85 38.00 44,900 -0.40(-1.04%)
Aug 03, 2005 38.85 38.85 38.20 38.40 51,700 -0.20(-0.52%)
Aug 02, 2005 38.51 38.60 37.91 38.60 135,800 -0.21(-0.54%)
Aug 01, 2005 38.85 38.87 38.66 38.81 62,500 +0.36(+0.94%)
Jul 29, 2005 38.95 38.95 38.40 38.45 184,500 -0.15(-0.39%)
Jul 28, 2005 38.45 38.63 38.43 38.60 46,700 -0.08(-0.21%)
Jul 27, 2005 37.51 38.69 37.51 38.68 110,600 +1.48(+3.98%)
Jul 26, 2005 37.25 37.25 36.98 37.20 34,700 +0.12(+0.32%)
Jul 25, 2005 37.15 37.15 36.90 37.08 84,300 -0.40(-1.07%)
Jul 22, 2005 37.35 37.54 37.18 37.48 50,500 +0.07(+0.19%)
Jul 21, 2005 36.70 37.50 36.70 37.41 190,100 +0.57(+1.55%)
Jul 20, 2005 36.55 36.84 36.47 36.84 114,300 +0.46(+1.26%)
Jul 19, 2005 36.26 36.38 36.05 36.38 294,800 +0.68(+1.90%)
Jul 18, 2005 36.30 36.30 35.65 35.70 111,000 -0.26(-0.72%)
Jul 15, 2005 35.97 35.99 35.76 35.96 31,300 +0.15(+0.42%)
Jul 14, 2005 35.90 36.13 35.61 35.81 182,600 -0.04(-0.11%)
Jul 13, 2005 36.06 36.24 35.85 35.85 53,300 +0.14(+0.39%)
Jul 12, 2005 35.70 35.79 35.69 35.71 67,900 -0.12(-0.33%)
Jul 11, 2005 36.00 36.00 35.68 35.83 66,400 +0.03(+0.08%)
Jul 08, 2005 35.55 35.85 35.55 35.80 67,600 -0.01(-0.03%)
Jul 07, 2005 36.05 36.06 35.32 35.81 122,700 -0.32(-0.89%)
Jul 06, 2005 36.26 36.34 36.06 36.13 73,500 -0.49(-1.34%)
Jul 05, 2005 36.50 36.62 36.35 36.62 70,200 +0.51(+1.41%)
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.