Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.26 37.31 37.01 37.11 275,400 -0.18(-0.48%)
Sep 29, 2005 36.55 37.29 36.52 37.29 132,600 +0.64(+1.75%)
Sep 28, 2005 36.68 37.02 36.50 36.65 124,300 -0.05(-0.14%)
Sep 27, 2005 36.80 36.85 36.39 36.70 194,100 +0.14(+0.38%)
Sep 26, 2005 36.57 36.77 36.22 36.56 196,700 +0.21(+0.58%)
Sep 23, 2005 36.35 36.43 35.93 36.35 150,200 +0.09(+0.25%)
Sep 22, 2005 36.28 36.35 35.95 36.26 152,400 -0.07(-0.19%)
Sep 21, 2005 36.81 36.95 35.97 36.33 498,400 -0.66(-1.78%)
Sep 20, 2005 37.42 37.49 36.88 36.99 182,400 -0.37(-0.99%)
Sep 19, 2005 37.41 37.51 37.24 37.36 100,600 -0.14(-0.37%)
Sep 16, 2005 37.39 37.65 37.28 37.50 285,300 +0.08(+0.21%)
Sep 15, 2005 37.34 37.54 37.25 37.42 134,700 +0.10(+0.27%)
Sep 14, 2005 37.19 37.40 37.02 37.32 120,200 -0.02(-0.05%)
Sep 13, 2005 37.42 37.57 37.29 37.34 177,000 -0.23(-0.61%)
Sep 12, 2005 37.80 37.80 37.41 37.57 228,400 -0.34(-0.90%)
Sep 09, 2005 37.64 37.95 37.64 37.91 110,000 +0.33(+0.88%)
Sep 08, 2005 37.65 37.84 37.47 37.58 130,600 -0.07(-0.19%)
Sep 07, 2005 37.65 37.74 37.43 37.65 153,300 +0.00(+0.00%)
Sep 06, 2005 37.21 37.74 37.19 37.65 300,700 +0.39(+1.05%)
Sep 02, 2005 37.68 37.70 37.21 37.26 219,000 -0.42(-1.11%)
Sep 01, 2005 37.35 37.68 37.06 37.68 381,500 +0.33(+0.88%)
Aug 31, 2005 36.47 37.48 36.44 37.35 730,800 +1.05(+2.89%)
Aug 30, 2005 36.22 36.38 36.05 36.30 283,000 +0.18(+0.50%)
Aug 29, 2005 35.40 36.28 35.35 36.12 584,400 +0.43(+1.20%)
Aug 26, 2005 35.90 36.01 35.64 35.69 224,600 -0.31(-0.86%)
Aug 25, 2005 36.01 36.18 35.84 36.00 237,100 -0.09(-0.25%)
Aug 24, 2005 36.36 36.60 36.08 36.09 259,400 -0.27(-0.74%)
Aug 23, 2005 36.45 36.50 36.28 36.36 196,100 -0.02(-0.05%)
Aug 22, 2005 36.17 36.41 36.15 36.38 233,800 +0.36(+1.00%)
Aug 19, 2005 35.75 36.12 35.69 36.02 269,400 +0.25(+0.70%)
Aug 18, 2005 35.50 35.91 35.29 35.77 755,200 +0.09(+0.25%)
Aug 17, 2005 35.95 36.08 35.63 35.68 318,000 -0.47(-1.30%)
Aug 16, 2005 37.01 37.01 36.14 36.15 308,800 -0.87(-2.35%)
Aug 15, 2005 36.83 37.08 36.64 37.02 164,300 +0.19(+0.52%)
Aug 12, 2005 36.55 36.92 36.39 36.83 262,600 +0.14(+0.38%)
Aug 11, 2005 36.62 37.11 36.46 36.69 290,000 +0.17(+0.47%)
Aug 10, 2005 36.65 37.08 36.22 36.52 327,200 -0.14(-0.38%)
Aug 09, 2005 36.60 36.88 36.53 36.66 259,100 -0.08(-0.22%)
Aug 08, 2005 37.43 37.51 36.61 36.74 473,100 -0.79(-2.10%)
Aug 05, 2005 38.00 38.00 37.07 37.53 197,600 -0.67(-1.75%)
Aug 04, 2005 38.44 38.58 38.06 38.20 181,200 -0.38(-0.98%)
Aug 03, 2005 38.70 39.09 38.48 38.58 148,400 -0.12(-0.31%)
Aug 02, 2005 38.43 38.88 38.32 38.70 220,300 +0.30(+0.78%)
Aug 01, 2005 38.45 38.81 38.37 38.40 240,600 -0.05(-0.13%)
Jul 29, 2005 38.10 38.54 37.95 38.45 327,100 -0.09(-0.23%)
Jul 28, 2005 38.15 38.79 37.90 38.54 276,600 +0.59(+1.55%)
Jul 27, 2005 37.95 38.09 37.83 37.95 172,200 +0.10(+0.26%)
Jul 26, 2005 37.89 37.92 37.70 37.85 277,300 -0.03(-0.08%)
Jul 25, 2005 37.80 38.01 37.78 37.88 359,700 -0.02(-0.05%)
Jul 22, 2005 37.78 38.05 37.60 37.90 320,300 +0.19(+0.50%)
Jul 21, 2005 37.92 38.00 37.42 37.71 249,700 -0.21(-0.55%)
Jul 20, 2005 37.90 38.09 37.69 37.92 402,100 -0.13(-0.34%)
Jul 19, 2005 38.16 38.17 37.95 38.05 202,900 -0.03(-0.08%)
Jul 18, 2005 38.23 38.27 37.94 38.08 184,900 -0.22(-0.57%)
Jul 15, 2005 38.28 38.36 38.06 38.30 331,300 +0.00(+0.00%)
Jul 14, 2005 39.10 39.16 38.01 38.30 284,600 -0.73(-1.87%)
Jul 13, 2005 39.25 39.29 38.87 39.03 307,600 +0.03(+0.08%)
Jul 12, 2005 39.05 39.13 38.90 39.00 295,900 -0.04(-0.10%)
Jul 11, 2005 38.66 39.15 38.66 39.04 365,000 +0.42(+1.09%)
Jul 08, 2005 38.35 38.72 38.31 38.62 481,100 +0.27(+0.70%)
Jul 07, 2005 38.00 38.36 37.96 38.35 527,500 +0.06(+0.16%)
Jul 06, 2005 38.89 38.96 38.27 38.29 270,900 -0.62(-1.59%)
Jul 05, 2005 39.10 39.32 38.84 38.91 372,200 -0.19(-0.49%)
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.