Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.73 31.82 31.61 31.79 844,648 -0.18(-0.57%)
Sep 29, 2005 31.82 32.04 31.65 31.97 808,002 -0.14(-0.45%)
Sep 28, 2005 31.89 32.34 31.85 32.11 1,073,090 -0.48(-1.47%)
Sep 27, 2005 32.40 32.59 32.19 32.59 822,305 +0.19(+0.59%)
Sep 26, 2005 32.36 32.50 32.33 32.40 666,426 +0.11(+0.36%)
Sep 23, 2005 32.29 32.46 32.06 32.29 1,015,249 -0.23(-0.71%)
Sep 22, 2005 33.28 33.33 32.52 32.52 2,496,673 -1.93(-5.62%)
Sep 21, 2005 34.46 34.60 34.22 34.45 723,641 +0.00(+0.00%)
Sep 20, 2005 34.86 34.87 34.42 34.45 777,411 -0.56(-1.59%)
Sep 19, 2005 34.95 35.15 34.86 35.01 511,905 -0.14(-0.41%)
Sep 16, 2005 34.77 35.19 34.77 35.15 586,138 +0.38(+1.10%)
Sep 15, 2005 34.91 35.14 34.77 34.77 664,443 +0.38(+1.11%)
Sep 14, 2005 34.49 34.62 34.24 34.38 401,651 -0.48(-1.37%)
Sep 13, 2005 34.91 34.99 34.74 34.86 613,283 +0.20(+0.58%)
Sep 12, 2005 34.73 34.86 34.61 34.66 497,601 -0.11(-0.33%)
Sep 09, 2005 34.31 34.85 34.24 34.78 747,028 +0.78(+2.28%)
Sep 08, 2005 33.93 34.08 33.87 34.00 316,873 -0.08(-0.22%)
Sep 07, 2005 34.02 34.11 33.92 34.08 524,538 +0.11(+0.34%)
Sep 06, 2005 33.30 34.10 33.28 33.96 1,207,043 +1.31(+4.02%)
Sep 02, 2005 32.42 32.65 32.42 32.65 381,501 +0.22(+0.68%)
Sep 01, 2005 32.11 32.46 32.11 32.43 612,761 +0.23(+0.71%)
Aug 31, 2005 31.78 32.20 31.61 32.20 484,759 +0.59(+1.88%)
Aug 30, 2005 31.66 31.71 31.48 31.61 400,712 -0.41(-1.29%)
Aug 29, 2005 31.88 32.09 31.78 32.02 411,883 -0.22(-0.68%)
Aug 26, 2005 32.45 32.49 32.19 32.24 520,153 +0.06(+0.18%)
Aug 25, 2005 31.92 32.21 31.92 32.18 483,297 +0.26(+0.81%)
Aug 24, 2005 32.13 32.32 31.86 31.92 497,497 -0.74(-2.26%)
Aug 23, 2005 32.41 32.66 32.37 32.66 462,312 +0.01(+0.03%)
Aug 22, 2005 32.37 32.69 32.37 32.65 475,258 +0.60(+1.88%)
Aug 19, 2005 31.93 32.13 31.89 32.05 342,035 -0.12(-0.39%)
Aug 18, 2005 32.23 32.29 31.91 32.17 757,364 -0.39(-1.21%)
Aug 17, 2005 32.37 32.61 32.19 32.56 525,686 +0.35(+1.10%)
Aug 16, 2005 32.39 32.42 32.17 32.21 509,295 -0.50(-1.52%)
Aug 15, 2005 32.53 32.76 32.34 32.71 375,863 +0.19(+0.59%)
Aug 12, 2005 32.33 32.64 32.24 32.52 479,643 -0.59(-1.79%)
Aug 11, 2005 32.88 33.13 32.88 33.11 721,240 +0.33(+0.99%)
Aug 10, 2005 32.60 33.04 32.60 32.79 1,043,334 +0.66(+2.06%)
Aug 09, 2005 32.09 32.17 31.97 32.12 567,762 +0.37(+1.18%)
Aug 08, 2005 31.66 32.00 31.66 31.75 399,041 -0.03(-0.09%)
Aug 05, 2005 31.70 31.87 31.69 31.78 731,158 -0.16(-0.51%)
Aug 04, 2005 32.11 32.18 31.91 31.94 459,388 -0.25(-0.77%)
Aug 03, 2005 32.09 32.22 31.98 32.19 781,274 +0.27(+0.84%)
Aug 02, 2005 31.70 31.92 31.68 31.92 1,378,792 +0.67(+2.15%)
Aug 01, 2005 31.27 31.37 31.20 31.25 567,867 +0.11(+0.37%)
Jul 29, 2005 31.18 31.35 31.09 31.14 1,300,070 +0.06(+0.19%)
Jul 28, 2005 31.46 31.56 31.01 31.08 3,431,633 -1.63(-4.98%)
Jul 27, 2005 32.56 32.81 32.48 32.71 454,377 +0.11(+0.32%)
Jul 26, 2005 32.68 32.70 32.45 32.60 639,385 -0.34(-1.05%)
Jul 25, 2005 32.80 33.07 32.78 32.95 838,802 -0.22(-0.66%)
Jul 22, 2005 33.19 33.28 33.14 33.17 460,432 -0.43(-1.28%)
Jul 21, 2005 33.67 33.82 33.46 33.60 544,062 -0.42(-1.24%)
Jul 20, 2005 33.81 34.02 33.52 34.02 486,847 -0.09(-0.25%)
Jul 19, 2005 33.88 34.12 33.88 34.11 843,187 +0.23(+0.68%)
Jul 18, 2005 33.81 33.89 33.69 33.88 905,100 -0.11(-0.34%)
Jul 15, 2005 33.76 34.11 33.76 33.99 515,663 -0.15(-0.45%)
Jul 14, 2005 34.03 34.32 34.03 34.15 1,001,467 +0.26(+0.76%)
Jul 13, 2005 33.81 33.94 33.71 33.89 622,471 -0.12(-0.37%)
Jul 12, 2005 33.62 34.15 33.62 34.01 991,966 +0.54(+1.60%)
Jul 11, 2005 33.22 33.58 33.22 33.47 516,603 +0.07(+0.20%)
Jul 08, 2005 32.97 33.43 32.97 33.41 453,646 +0.29(+0.87%)
Jul 07, 2005 32.80 33.20 32.76 33.12 748,908 -0.06(-0.17%)
Jul 06, 2005 33.10 33.32 33.10 33.18 496,453 +0.34(+1.02%)
Jul 05, 2005 32.66 33.06 32.59 32.84 500,107 -0.23(-0.69%)
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.