Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 32.58 32.78 32.16 32.18 4,889,847 -0.39(-1.20%)
Sep 29, 2005 32.40 33.02 32.07 32.57 5,863,665 +0.18(+0.56%)
Sep 28, 2005 32.52 33.42 32.22 32.39 8,694,446 -0.13(-0.39%)
Sep 27, 2005 32.73 32.90 32.35 32.52 8,640,475 -0.16(-0.48%)
Sep 26, 2005 32.22 33.07 32.22 32.67 5,967,789 +0.52(+1.61%)
Sep 23, 2005 32.16 32.33 31.75 32.16 4,315,587 +0.22(+0.68%)
Sep 22, 2005 32.43 32.43 31.79 31.94 8,287,748 -0.58(-1.78%)
Sep 21, 2005 34.04 34.20 31.38 32.52 17,744,774 -1.48(-4.34%)
Sep 20, 2005 34.31 34.53 33.98 33.99 3,040,191 -0.16(-0.48%)
Sep 19, 2005 34.15 34.60 33.99 34.15 3,773,378 -0.12(-0.35%)
Sep 16, 2005 33.90 34.32 33.62 34.28 6,329,650 +0.57(+1.68%)
Sep 15, 2005 33.24 33.72 33.23 33.71 2,521,563 +0.59(+1.78%)
Sep 14, 2005 33.30 33.42 33.07 33.12 3,096,654 -0.16(-0.49%)
Sep 13, 2005 33.84 33.91 33.28 33.28 4,175,260 -0.45(-1.34%)
Sep 12, 2005 33.52 33.81 33.43 33.73 3,767,399 +0.22(+0.65%)
Sep 09, 2005 33.09 33.56 33.04 33.52 4,700,531 +0.42(+1.27%)
Sep 08, 2005 33.36 33.39 33.05 33.09 3,290,953 -0.13(-0.40%)
Sep 07, 2005 33.49 33.49 33.09 33.23 3,372,326 -0.27(-0.79%)
Sep 06, 2005 32.58 33.50 32.29 33.49 4,315,089 +0.99(+3.04%)
Sep 02, 2005 32.57 32.70 32.41 32.50 2,937,396 +0.02(+0.06%)
Sep 01, 2005 32.49 32.78 31.40 32.49 7,222,261 +0.04(+0.11%)
Aug 31, 2005 31.81 32.47 31.73 32.45 4,231,889 +0.64(+2.03%)
Aug 30, 2005 31.79 31.90 31.41 31.81 3,491,064 +0.02(+0.08%)
Aug 29, 2005 31.50 31.84 31.24 31.78 3,062,112 +0.29(+0.92%)
Aug 26, 2005 31.49 31.76 31.43 31.49 3,605,152 -0.02(-0.08%)
Aug 25, 2005 31.55 31.64 31.32 31.52 3,229,674 +0.25(+0.79%)
Aug 24, 2005 31.57 32.00 31.22 31.27 4,590,927 -0.30(-0.93%)
Aug 23, 2005 31.30 31.63 31.28 31.57 3,362,528 +0.20(+0.65%)
Aug 22, 2005 31.24 31.46 31.19 31.36 2,832,773 +0.26(+0.83%)
Aug 19, 2005 30.64 31.11 30.64 31.10 4,153,505 +0.46(+1.49%)
Aug 18, 2005 30.53 30.73 30.45 30.64 1,846,002 +0.01(+0.04%)
Aug 17, 2005 30.70 30.84 30.29 30.63 2,706,396 +0.04(+0.14%)
Aug 16, 2005 31.14 31.29 30.58 30.59 2,994,855 -0.55(-1.76%)
Aug 15, 2005 30.93 31.20 30.76 31.14 2,652,092 +0.12(+0.39%)
Aug 12, 2005 31.18 31.31 30.96 31.02 4,068,313 -0.16(-0.52%)
Aug 11, 2005 30.77 31.37 30.68 31.18 6,608,144 +0.17(+0.54%)
Aug 10, 2005 31.35 31.95 30.91 31.01 5,012,903 -0.07(-0.23%)
Aug 09, 2005 30.96 31.29 30.89 31.08 3,085,195 +0.29(+0.94%)
Aug 08, 2005 31.64 31.84 30.79 30.79 4,580,298 -0.69(-2.18%)
Aug 05, 2005 32.31 32.31 31.16 31.48 4,191,369 -1.02(-3.13%)
Aug 04, 2005 32.65 32.69 32.35 32.50 2,455,967 -0.22(-0.66%)
Aug 03, 2005 32.41 33.05 32.28 32.72 4,047,223 +0.30(+0.93%)
Aug 02, 2005 31.73 32.42 31.73 32.41 4,064,826 +0.82(+2.61%)
Aug 01, 2005 32.22 32.23 31.46 31.59 3,598,841 -0.64(-1.98%)
Jul 29, 2005 32.30 32.57 32.13 32.23 2,945,201 -0.07(-0.22%)
Jul 28, 2005 31.66 32.31 31.61 32.30 3,434,435 +0.76(+2.41%)
Jul 27, 2005 31.61 31.71 31.23 31.54 3,085,528 +0.05(+0.17%)
Jul 26, 2005 31.48 31.72 31.34 31.49 3,851,429 +0.01(+0.02%)
Jul 25, 2005 31.38 31.87 31.35 31.48 2,888,240 +0.25(+0.79%)
Jul 22, 2005 31.26 31.46 31.01 31.23 4,752,344 +0.13(+0.41%)
Jul 21, 2005 31.93 31.93 30.95 31.11 4,224,914 -0.82(-2.58%)
Jul 20, 2005 31.66 31.97 31.27 31.93 4,715,145 +0.21(+0.66%)
Jul 19, 2005 31.43 31.75 31.26 31.72 4,522,839 +0.43(+1.37%)
Jul 18, 2005 31.51 31.61 31.29 31.29 2,298,867 -0.17(-0.54%)
Jul 15, 2005 31.70 31.91 31.35 31.46 3,322,838 -0.18(-0.57%)
Jul 14, 2005 32.26 32.59 31.43 31.64 4,238,034 -0.58(-1.81%)
Jul 13, 2005 31.88 32.27 31.76 32.23 4,157,159 +0.35(+1.10%)
Jul 12, 2005 31.66 31.98 31.55 31.88 4,643,404 +0.48(+1.51%)
Jul 11, 2005 31.34 31.61 31.11 31.40 3,600,668 +0.33(+1.05%)
Jul 08, 2005 30.66 31.09 30.47 31.08 4,459,733 +0.37(+1.20%)
Jul 07, 2005 29.99 30.73 29.87 30.71 4,642,573 +0.41(+1.35%)
Jul 06, 2005 31.16 31.30 30.29 30.30 4,720,791 -0.86(-2.76%)
Jul 05, 2005 31.02 31.31 30.93 31.16 3,647,167 +0.01(+0.04%)
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.