Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 32.62 32.96 32.56 32.82 2,366,600 +0.36(+1.11%)
Aug 30, 2005 32.60 32.84 32.22 32.46 2,340,100 -0.28(-0.86%)
Aug 29, 2005 32.34 32.91 32.22 32.74 1,539,000 +0.42(+1.30%)
Aug 26, 2005 32.60 32.65 32.30 32.32 1,845,000 -0.20(-0.62%)
Aug 25, 2005 32.48 32.60 32.35 32.52 1,433,600 +0.02(+0.06%)
Aug 24, 2005 32.70 32.76 32.48 32.50 1,832,700 -0.31(-0.94%)
Aug 23, 2005 32.98 33.04 32.63 32.81 1,897,500 -0.24(-0.73%)
Aug 22, 2005 33.22 33.37 32.90 33.05 2,211,500 -0.13(-0.39%)
Aug 19, 2005 32.84 33.21 32.49 33.18 2,561,700 +0.34(+1.04%)
Aug 18, 2005 32.23 32.89 32.21 32.84 2,285,000 +0.63(+1.96%)
Aug 17, 2005 32.27 32.46 32.16 32.21 1,722,100 -0.14(-0.43%)
Aug 16, 2005 32.63 32.92 32.31 32.35 2,742,400 -0.35(-1.07%)
Aug 15, 2005 32.10 32.86 32.10 32.70 1,768,600 +0.39(+1.21%)
Aug 12, 2005 32.27 32.45 31.98 32.31 1,638,600 +0.06(+0.19%)
Aug 11, 2005 32.17 32.35 31.62 32.25 2,606,100 +0.04(+0.12%)
Aug 10, 2005 32.79 32.99 32.08 32.21 3,756,300 -0.56(-1.71%)
Aug 09, 2005 33.02 33.07 32.69 32.77 2,899,200 -0.27(-0.82%)
Aug 08, 2005 33.14 33.17 32.95 33.04 2,503,300 +0.00(+0.00%)
Aug 05, 2005 33.07 33.30 32.98 33.04 3,465,300 -0.03(-0.09%)
Aug 04, 2005 33.47 33.52 32.98 33.07 3,847,400 -0.39(-1.17%)
Aug 03, 2005 34.00 34.00 33.35 33.46 4,245,500 +0.36(+1.09%)
Aug 02, 2005 32.58 33.18 32.50 33.10 5,472,900 +0.49(+1.50%)
Aug 01, 2005 32.80 32.80 32.39 32.61 4,625,400 -0.10(-0.31%)
Jul 29, 2005 33.03 33.04 32.67 32.71 3,057,000 -0.17(-0.52%)
Jul 28, 2005 32.52 33.20 32.43 32.88 4,601,500 +0.37(+1.14%)
Jul 27, 2005 32.18 32.64 31.95 32.51 7,113,200 +0.52(+1.63%)
Jul 26, 2005 31.04 32.21 31.03 31.99 8,755,600 +1.10(+3.56%)
Jul 25, 2005 30.93 31.00 30.75 30.89 7,457,600 -0.11(-0.35%)
Jul 22, 2005 31.23 31.35 30.80 31.00 8,140,800 -0.22(-0.70%)
Jul 21, 2005 31.49 31.49 30.90 31.22 6,981,400 +0.07(+0.22%)
Jul 20, 2005 31.18 31.75 30.73 31.15 12,606,500 -0.15(-0.48%)
Jul 19, 2005 32.94 32.99 31.30 31.30 34,293,200 -5.30(-14.48%)
Jul 18, 2005 36.87 37.00 36.29 36.60 2,972,800 -0.75(-2.01%)
Jul 15, 2005 37.58 37.96 37.29 37.35 1,559,400 -0.11(-0.29%)
Jul 14, 2005 37.45 37.67 37.34 37.46 1,394,300 +0.10(+0.27%)
Jul 13, 2005 37.47 37.60 37.33 37.36 1,814,800 -0.10(-0.27%)
Jul 12, 2005 37.55 37.78 37.45 37.46 1,619,100 -0.06(-0.16%)
Jul 11, 2005 37.40 37.66 36.99 37.52 2,267,000 +0.29(+0.78%)
Jul 08, 2005 37.01 37.50 36.50 37.23 2,236,900 +0.21(+0.57%)
Jul 07, 2005 36.52 37.20 36.47 37.02 1,791,500 +0.01(+0.03%)
Jul 06, 2005 37.34 37.34 37.01 37.01 2,181,000 -0.32(-0.86%)
Jul 05, 2005 37.80 37.80 37.28 37.33 2,085,100 -0.47(-1.24%)
Jul 01, 2005 38.00 38.01 37.59 37.80 2,128,500 -0.05(-0.13%)
Jun 30, 2005 38.27 38.36 37.78 37.85 3,373,400 -0.23(-0.60%)
Jun 29, 2005 37.20 38.28 37.17 38.08 3,626,300 +0.87(+2.34%)
Jun 28, 2005 37.00 37.36 36.90 37.21 2,606,700 +0.32(+0.87%)
Jun 27, 2005 35.96 36.97 35.64 36.89 3,054,000 +0.78(+2.16%)
Jun 24, 2005 36.15 36.20 35.81 36.11 3,769,500 -0.14(-0.39%)
Jun 23, 2005 37.05 37.10 36.15 36.25 2,406,100 -0.56(-1.52%)
Jun 22, 2005 37.10 37.23 36.74 36.81 3,351,400 -0.60(-1.60%)
Jun 21, 2005 37.68 37.82 37.33 37.41 1,877,300 -0.16(-0.43%)
Jun 20, 2005 37.45 37.69 37.41 37.57 1,604,600 -0.04(-0.11%)
Jun 17, 2005 38.00 38.00 37.43 37.61 1,986,200 +0.01(+0.03%)
Jun 16, 2005 38.01 38.18 37.54 37.60 1,907,700 -0.25(-0.66%)
Jun 15, 2005 37.85 38.06 37.39 37.85 1,940,800 +0.03(+0.08%)
Jun 14, 2005 38.13 38.51 37.45 37.82 2,933,200 -0.26(-0.68%)
Jun 13, 2005 38.10 38.60 37.90 38.08 2,081,300 +0.08(+0.21%)
Jun 10, 2005 37.72 38.25 37.60 38.00 5,244,300 +0.11(+0.29%)
Jun 09, 2005 39.99 40.00 37.67 37.89 10,602,800 -2.11(-5.28%)
Jun 08, 2005 41.30 41.30 39.96 40.00 5,120,300 -1.29(-3.12%)
Jun 07, 2005 40.52 41.74 40.45 41.29 3,722,800 +1.22(+3.04%)
Jun 06, 2005 39.80 40.13 39.42 40.07 1,836,900 +0.32(+0.81%)
Jun 03, 2005 39.80 40.00 39.50 39.75 1,994,600 +0.05(+0.13%)
Jun 02, 2005 39.85 39.86 39.35 39.70 1,968,800 -0.39(-0.97%)
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.