Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 33.53 33.64 33.27 33.44 1,960,400 -0.10(-0.30%)
Sep 29, 2005 33.42 33.72 32.98 33.53 2,178,700 +0.06(+0.18%)
Sep 28, 2005 33.56 33.98 32.92 33.48 2,923,600 -0.09(-0.27%)
Sep 27, 2005 33.05 33.77 32.87 33.56 3,144,500 +0.60(+1.82%)
Sep 26, 2005 33.50 34.25 32.73 32.97 3,397,700 -0.13(-0.39%)
Sep 23, 2005 33.23 33.75 32.66 33.09 3,420,000 -0.11(-0.32%)
Sep 22, 2005 33.20 33.35 31.58 33.20 4,039,200 +1.40(+4.40%)
Sep 21, 2005 32.25 32.30 31.34 31.80 4,309,800 -0.58(-1.79%)
Sep 20, 2005 33.04 33.45 32.05 32.38 3,776,700 -0.47(-1.43%)
Sep 19, 2005 32.85 34.24 32.75 32.85 3,092,200 -0.33(-0.99%)
Sep 16, 2005 32.92 33.18 32.65 33.18 3,954,700 +0.48(+1.45%)
Sep 15, 2005 33.05 33.17 32.50 32.70 2,823,800 -0.18(-0.55%)
Sep 14, 2005 34.13 34.13 32.78 32.88 4,008,900 -1.00(-2.95%)
Sep 13, 2005 34.48 34.58 33.86 33.88 3,085,100 -0.68(-1.97%)
Sep 12, 2005 34.25 34.66 33.75 34.56 3,338,300 +0.31(+0.92%)
Sep 09, 2005 33.74 34.37 33.74 34.25 3,514,400 +0.55(+1.62%)
Sep 08, 2005 33.92 34.02 33.25 33.70 3,799,600 -0.45(-1.32%)
Sep 07, 2005 33.70 34.20 33.43 34.16 3,389,700 +0.47(+1.38%)
Sep 06, 2005 33.20 34.05 33.20 33.69 3,889,100 +0.58(+1.75%)
Sep 02, 2005 32.88 33.42 32.88 33.11 3,486,700 +0.20(+0.62%)
Sep 01, 2005 34.49 34.52 32.80 32.91 4,297,300 -1.59(-4.60%)
Aug 31, 2005 34.74 35.03 34.08 34.49 3,659,800 -0.25(-0.72%)
Aug 30, 2005 35.27 35.27 34.16 34.74 4,597,100 -0.59(-1.67%)
Aug 29, 2005 35.25 35.70 34.78 35.33 2,693,200 +0.08(+0.23%)
Aug 26, 2005 35.49 35.80 35.23 35.25 2,425,200 -0.24(-0.69%)
Aug 25, 2005 35.35 36.14 35.31 35.49 1,980,900 +0.13(+0.38%)
Aug 24, 2005 35.75 35.98 35.25 35.36 2,420,000 -0.54(-1.49%)
Aug 23, 2005 35.95 36.03 35.47 35.90 1,933,000 -0.05(-0.15%)
Aug 22, 2005 36.14 36.39 35.69 35.95 2,069,800 -0.22(-0.62%)
Aug 19, 2005 37.10 37.11 36.09 36.17 2,168,500 -0.93(-2.49%)
Aug 18, 2005 36.60 37.13 36.35 37.10 1,763,600 +0.45(+1.21%)
Aug 17, 2005 36.37 36.92 36.20 36.66 1,907,500 +0.38(+1.03%)
Aug 16, 2005 37.30 37.30 36.28 36.28 2,872,500 -1.14(-3.06%)
Aug 15, 2005 37.42 37.88 37.01 37.42 1,768,400 -0.04(-0.09%)
Aug 12, 2005 36.80 37.70 36.69 37.46 2,281,100 +0.68(+1.85%)
Aug 11, 2005 36.95 37.45 36.62 36.78 1,979,900 -0.06(-0.18%)
Aug 10, 2005 36.85 37.87 36.66 36.84 3,388,300 +0.46(+1.28%)
Aug 09, 2005 36.52 36.85 36.20 36.38 2,904,200 -0.13(-0.37%)
Aug 08, 2005 36.88 37.27 36.47 36.52 1,643,800 -0.17(-0.48%)
Aug 05, 2005 37.32 37.42 36.39 36.69 2,052,400 -0.64(-1.70%)
Aug 04, 2005 37.55 38.14 37.16 37.33 3,219,200 -0.88(-2.29%)
Aug 03, 2005 38.52 38.55 38.12 38.20 1,284,100 -0.30(-0.78%)
Aug 02, 2005 38.64 38.65 38.23 38.50 1,441,200 -0.15(-0.39%)
Aug 01, 2005 37.79 39.02 37.79 38.65 3,344,800 +0.71(+1.88%)
Jul 29, 2005 38.24 38.37 37.87 37.94 1,662,200 -0.18(-0.49%)
Jul 28, 2005 37.87 38.38 37.77 38.12 1,716,500 +0.23(+0.62%)
Jul 27, 2005 37.96 37.96 37.49 37.88 1,807,000 -0.09(-0.24%)
Jul 26, 2005 37.83 38.08 37.55 37.98 1,693,800 +0.22(+0.58%)
Jul 25, 2005 37.92 38.62 37.74 37.76 1,696,100 -0.12(-0.32%)
Jul 22, 2005 37.45 37.98 37.38 37.88 1,775,500 +0.40(+1.07%)
Jul 21, 2005 38.40 38.40 37.34 37.48 2,238,900 -0.95(-2.49%)
Jul 20, 2005 37.45 38.52 37.30 38.43 2,241,500 +0.35(+0.93%)
Jul 19, 2005 37.74 38.09 37.46 38.08 2,346,400 +0.67(+1.78%)
Jul 18, 2005 36.93 37.65 36.90 37.41 1,489,900 +0.51(+1.40%)
Jul 15, 2005 36.77 36.98 36.41 36.90 2,315,700 -0.15(-0.42%)
Jul 14, 2005 37.37 37.67 37.04 37.05 1,915,600 -0.32(-0.86%)
Jul 13, 2005 38.20 38.22 37.13 37.37 2,254,800 -0.78(-2.04%)
Jul 12, 2005 37.77 38.20 37.55 38.15 1,706,800 +0.44(+1.17%)
Jul 11, 2005 37.98 37.99 37.50 37.71 1,482,700 -0.02(-0.05%)
Jul 08, 2005 37.85 38.05 37.49 37.73 1,930,100 -0.07(-0.19%)
Jul 07, 2005 37.36 38.01 37.11 37.80 2,621,900 -0.11(-0.28%)
Jul 06, 2005 37.84 38.34 37.72 37.91 2,995,700 +0.11(+0.29%)
Jul 05, 2005 36.45 37.88 36.42 37.80 2,721,100 +1.12(+3.04%)
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.