Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 32.98 33.09 32.71 33.01 396,667 +0.03(+0.08%)
Sep 29, 2005 32.83 33.10 32.64 32.98 589,658 +0.09(+0.27%)
Sep 28, 2005 32.97 33.32 32.81 32.89 465,894 -0.07(-0.22%)
Sep 27, 2005 32.70 33.11 32.62 32.97 502,956 +0.34(+1.05%)
Sep 26, 2005 32.66 32.85 32.44 32.62 461,442 +0.32(+1.00%)
Sep 23, 2005 32.30 32.58 32.26 32.30 568,845 -0.10(-0.30%)
Sep 22, 2005 32.62 32.76 32.19 32.40 615,145 -0.05(-0.17%)
Sep 21, 2005 32.60 33.04 32.43 32.45 649,759 -0.47(-1.42%)
Sep 20, 2005 33.36 33.54 32.74 32.92 648,646 -0.23(-0.70%)
Sep 19, 2005 33.38 33.51 33.07 33.15 588,767 -0.44(-1.31%)
Sep 16, 2005 33.29 33.71 33.20 33.59 748,369 +0.35(+1.05%)
Sep 15, 2005 33.29 33.40 33.07 33.24 457,213 -0.06(-0.19%)
Sep 14, 2005 34.05 34.07 33.04 33.31 741,357 -0.74(-2.16%)
Sep 13, 2005 34.33 34.33 33.87 34.04 365,614 -0.24(-0.71%)
Sep 12, 2005 33.65 34.53 33.42 34.29 1,119,438 +0.41(+1.22%)
Sep 09, 2005 33.86 34.05 33.69 33.87 421,931 +0.10(+0.29%)
Sep 08, 2005 33.65 33.94 33.47 33.77 479,250 -0.03(-0.08%)
Sep 07, 2005 33.85 33.98 33.57 33.80 454,319 -0.23(-0.69%)
Sep 06, 2005 34.10 34.21 33.65 34.03 513,752 +0.03(+0.08%)
Sep 02, 2005 34.07 34.22 33.70 34.01 429,277 -0.05(-0.16%)
Sep 01, 2005 34.06 34.13 33.61 34.06 746,700 +0.36(+1.07%)
Aug 31, 2005 33.69 33.83 33.31 33.70 784,652 +0.01(+0.03%)
Aug 30, 2005 33.56 33.82 33.40 33.69 430,724 -0.16(-0.48%)
Aug 29, 2005 33.93 33.94 33.24 33.85 535,456 -0.06(-0.19%)
Aug 26, 2005 34.04 34.11 33.47 33.92 466,896 -0.12(-0.34%)
Aug 25, 2005 33.92 34.28 33.78 34.03 535,901 +0.18(+0.53%)
Aug 24, 2005 33.96 34.27 33.75 33.85 624,049 -0.26(-0.76%)
Aug 23, 2005 34.41 34.54 34.06 34.12 598,005 -0.40(-1.15%)
Aug 22, 2005 34.60 34.91 34.39 34.51 469,678 -0.01(-0.03%)
Aug 19, 2005 34.34 34.55 34.29 34.52 521,988 +0.43(+1.27%)
Aug 18, 2005 34.22 34.39 34.05 34.09 454,987 -0.14(-0.42%)
Aug 17, 2005 34.40 34.53 34.08 34.23 480,697 -0.11(-0.31%)
Aug 16, 2005 34.97 35.02 34.31 34.34 521,321 -0.69(-1.97%)
Aug 15, 2005 35.05 35.22 34.86 35.03 607,577 -0.04(-0.10%)
Aug 12, 2005 34.96 35.22 34.80 35.07 386,538 -0.14(-0.41%)
Aug 11, 2005 34.82 35.23 34.50 35.21 660,777 +0.59(+1.71%)
Aug 10, 2005 34.46 34.74 34.37 34.62 732,565 +0.50(+1.47%)
Aug 09, 2005 34.41 34.57 34.08 34.12 583,982 -0.23(-0.68%)
Aug 08, 2005 34.12 34.55 34.12 34.35 408,019 +0.30(+0.87%)
Aug 05, 2005 33.97 34.24 33.84 34.05 556,602 -0.12(-0.34%)
Aug 04, 2005 34.33 34.75 34.15 34.17 464,781 -0.34(-0.99%)
Aug 03, 2005 34.45 34.85 34.39 34.51 523,880 -0.07(-0.21%)
Aug 02, 2005 34.05 34.62 34.05 34.58 782,872 +0.41(+1.21%)
Aug 01, 2005 34.04 34.36 33.61 34.17 785,877 +0.07(+0.21%)
Jul 29, 2005 34.16 34.50 33.56 34.10 728,447 -0.05(-0.16%)
Jul 28, 2005 33.24 34.33 31.67 34.15 3,559,875 -0.37(-1.07%)
Jul 27, 2005 34.77 34.77 34.09 34.52 676,470 +0.04(+0.10%)
Jul 26, 2005 34.91 34.91 34.03 34.48 805,020 -0.25(-0.72%)
Jul 25, 2005 35.22 35.31 34.64 34.74 415,699 -0.43(-1.23%)
Jul 22, 2005 34.81 35.22 34.74 35.17 417,702 +0.52(+1.50%)
Jul 21, 2005 34.91 35.03 34.22 34.65 601,567 -0.49(-1.38%)
Jul 20, 2005 34.61 35.28 34.47 35.13 746,143 +0.34(+0.98%)
Jul 19, 2005 34.37 34.85 34.05 34.79 778,420 +0.59(+1.73%)
Jul 18, 2005 34.46 34.55 34.05 34.20 474,241 -0.36(-1.04%)
Jul 15, 2005 34.47 34.65 34.37 34.56 346,026 +0.08(+0.23%)
Jul 14, 2005 35.00 35.08 34.30 34.47 398,002 -0.05(-0.13%)
Jul 13, 2005 34.77 34.78 34.23 34.52 905,967 -0.56(-1.59%)
Jul 12, 2005 35.54 35.58 34.95 35.08 906,524 -0.61(-1.71%)
Jul 11, 2005 35.22 35.74 35.18 35.69 654,211 +0.57(+1.64%)
Jul 08, 2005 34.95 35.18 34.74 35.11 704,184 +0.22(+0.64%)
Jul 07, 2005 33.51 34.92 33.24 34.89 1,930,023 +1.78(+5.37%)
Jul 06, 2005 32.84 33.31 32.70 33.11 707,523 +0.21(+0.63%)
Jul 05, 2005 31.90 32.90 31.90 32.90 583,759 +0.95(+2.98%)
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.