Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 32.59 32.80 32.15 32.53 1,538,963 -0.17(-0.53%)
Sep 29, 2005 32.34 32.80 32.05 32.70 1,177,481 +0.48(+1.48%)
Sep 28, 2005 31.89 32.28 31.73 32.23 1,386,172 +0.32(+1.02%)
Sep 27, 2005 31.39 32.04 31.25 31.90 1,337,054 +0.65(+2.08%)
Sep 26, 2005 31.18 31.35 30.90 31.25 1,425,131 +0.26(+0.84%)
Sep 23, 2005 30.99 31.30 30.90 30.99 1,534,324 -0.23(-0.74%)
Sep 22, 2005 31.22 31.75 30.90 31.22 1,596,478 -0.11(-0.35%)
Sep 21, 2005 31.44 31.73 31.23 31.33 1,441,833 -0.36(-1.15%)
Sep 20, 2005 31.69 31.89 31.51 31.69 1,826,658 +0.04(+0.13%)
Sep 19, 2005 31.19 31.75 31.16 31.66 2,555,386 +0.18(+0.58%)
Sep 16, 2005 30.96 31.64 30.59 31.47 3,499,180 +0.57(+1.85%)
Sep 15, 2005 31.30 31.47 30.90 30.90 1,096,447 -0.44(-1.39%)
Sep 14, 2005 31.92 32.08 31.28 31.34 1,050,265 -0.57(-1.79%)
Sep 13, 2005 32.11 32.14 31.68 31.91 900,188 -0.20(-0.62%)
Sep 12, 2005 32.05 32.54 31.85 32.11 962,932 +0.00(+0.00%)
Sep 09, 2005 31.96 32.32 31.71 32.11 1,288,398 +0.16(+0.50%)
Sep 08, 2005 32.34 32.57 31.77 31.95 1,520,920 -0.70(-2.14%)
Sep 07, 2005 32.30 32.75 32.08 32.65 1,515,302 +0.36(+1.10%)
Sep 06, 2005 31.93 32.47 31.85 32.29 1,616,074 +0.40(+1.24%)
Sep 02, 2005 31.75 31.99 31.11 31.89 2,070,876 -0.36(-1.13%)
Sep 01, 2005 32.44 32.69 32.00 32.26 949,746 -0.43(-1.31%)
Aug 31, 2005 32.42 32.75 32.24 32.69 1,352,724 +0.28(+0.86%)
Aug 30, 2005 32.69 32.84 32.20 32.41 1,012,040 -0.47(-1.42%)
Aug 29, 2005 32.72 33.06 32.72 32.88 565,506 +0.10(+0.29%)
Aug 26, 2005 33.11 33.23 32.67 32.78 767,278 -0.42(-1.27%)
Aug 25, 2005 33.11 33.35 33.00 33.20 466,720 +0.10(+0.29%)
Aug 24, 2005 33.28 33.85 33.03 33.11 1,152,949 -0.21(-0.64%)
Aug 23, 2005 33.20 33.55 33.20 33.32 620,483 +0.00(+0.00%)
Aug 22, 2005 33.19 33.74 33.19 33.32 673,906 +0.09(+0.26%)
Aug 19, 2005 33.13 33.60 33.12 33.23 1,294,237 -0.15(-0.45%)
Aug 18, 2005 33.61 33.72 33.32 33.38 659,526 -0.22(-0.66%)
Aug 17, 2005 33.83 33.87 33.44 33.60 687,037 -0.05(-0.14%)
Aug 16, 2005 34.23 34.42 33.61 33.65 898,398 -0.63(-1.85%)
Aug 15, 2005 33.93 34.69 33.70 34.29 674,446 +0.13(+0.37%)
Aug 12, 2005 34.21 34.51 33.93 34.16 946,981 -0.17(-0.51%)
Aug 11, 2005 34.04 34.85 33.87 34.33 945,053 +0.34(+1.00%)
Aug 10, 2005 34.66 35.05 33.98 33.99 1,038,391 -0.55(-1.58%)
Aug 09, 2005 34.69 34.82 34.49 34.54 654,636 +0.10(+0.28%)
Aug 08, 2005 34.48 34.62 34.29 34.44 576,149 -0.04(-0.11%)
Aug 05, 2005 34.71 34.81 34.36 34.48 492,683 -0.30(-0.87%)
Aug 04, 2005 34.82 34.94 34.59 34.79 780,771 -0.38(-1.08%)
Aug 03, 2005 35.29 35.29 34.87 35.17 735,458 -0.19(-0.54%)
Aug 02, 2005 35.09 35.58 34.86 35.36 709,794 +0.15(+0.43%)
Aug 01, 2005 35.10 35.34 34.93 35.20 776,108 +0.08(+0.23%)
Jul 29, 2005 35.59 35.66 35.09 35.13 908,801 -0.52(-1.47%)
Jul 28, 2005 35.33 35.76 35.31 35.65 602,409 +0.15(+0.42%)
Jul 27, 2005 35.26 35.68 35.15 35.50 1,011,913 -0.08(-0.22%)
Jul 26, 2005 35.82 36.00 35.44 35.58 699,771 -0.26(-0.73%)
Jul 25, 2005 35.95 36.05 35.78 35.84 823,121 -0.07(-0.20%)
Jul 22, 2005 35.49 35.96 35.49 35.91 1,027,906 +0.23(+0.64%)
Jul 21, 2005 35.66 35.80 35.19 35.68 1,372,957 -0.06(-0.18%)
Jul 20, 2005 35.19 35.77 35.07 35.74 1,741,405 +0.53(+1.51%)
Jul 19, 2005 35.24 35.42 35.00 35.21 1,487,530 -0.04(-0.11%)
Jul 18, 2005 34.65 35.34 34.59 35.25 1,804,121 +0.39(+1.11%)
Jul 15, 2005 33.33 35.49 33.10 34.86 7,338,675 +3.33(+10.55%)
Jul 14, 2005 31.26 31.70 31.23 31.54 1,294,271 -0.04(-0.13%)
Jul 13, 2005 31.39 31.58 31.12 31.58 746,805 +0.24(+0.76%)
Jul 12, 2005 31.30 31.47 31.09 31.34 871,490 +0.06(+0.20%)
Jul 11, 2005 31.53 31.53 31.06 31.27 1,140,254 +0.09(+0.28%)
Jul 08, 2005 30.66 31.39 30.32 31.19 1,158,622 +0.51(+1.65%)
Jul 07, 2005 30.25 30.79 30.25 30.68 1,312,101 +0.17(+0.55%)
Jul 06, 2005 30.59 30.85 30.40 30.51 1,293,016 -0.21(-0.70%)
Jul 05, 2005 30.53 30.89 30.36 30.73 991,454 +0.19(+0.62%)
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.