Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.20 22.47 21.87 22.45 6,491,996 +0.25(+1.12%)
Sep 29, 2005 22.49 22.50 22.04 22.20 5,961,850 -0.32(-1.44%)
Sep 28, 2005 22.48 22.66 22.32 22.52 5,564,121 +0.05(+0.22%)
Sep 27, 2005 22.31 22.76 22.26 22.47 6,772,703 +0.17(+0.75%)
Sep 26, 2005 22.75 22.86 22.12 22.31 7,005,424 -0.43(-1.90%)
Sep 23, 2005 22.70 22.97 22.39 22.74 8,478,839 +0.47(+2.09%)
Sep 22, 2005 22.37 22.38 21.93 22.28 13,220,080 -0.17(-0.78%)
Sep 21, 2005 23.28 23.25 22.03 22.45 38,004,980 -2.99(-11.76%)
Sep 20, 2005 25.44 26.48 25.36 25.44 8,763,395 -1.00(-3.77%)
Sep 19, 2005 26.80 26.80 26.30 26.44 2,961,742 -0.37(-1.36%)
Sep 16, 2005 26.87 26.96 26.68 26.81 3,925,216 -0.02(-0.09%)
Sep 15, 2005 26.81 27.05 26.55 26.83 2,972,687 -0.12(-0.43%)
Sep 14, 2005 26.81 27.03 26.78 26.95 2,720,002 +0.12(+0.43%)
Sep 13, 2005 26.48 27.00 26.47 26.83 4,361,191 +0.22(+0.84%)
Sep 12, 2005 26.42 26.67 26.26 26.61 3,549,376 +0.02(+0.09%)
Sep 09, 2005 26.33 26.62 26.01 26.58 6,379,424 +0.07(+0.28%)
Sep 08, 2005 27.02 27.03 25.81 26.51 8,659,001 -0.66(-2.42%)
Sep 07, 2005 27.54 27.54 27.16 27.16 4,386,929 -0.52(-1.86%)
Sep 06, 2005 27.33 27.81 27.28 27.68 2,943,942 +0.50(+1.84%)
Sep 02, 2005 27.07 27.35 27.04 27.18 2,067,543 +0.23(+0.86%)
Sep 01, 2005 27.29 27.34 26.95 26.95 2,555,955 -0.34(-1.25%)
Aug 31, 2005 27.12 27.41 27.07 27.29 2,846,284 +0.30(+1.11%)
Aug 30, 2005 27.11 27.31 26.79 26.99 2,814,413 -0.23(-0.86%)
Aug 29, 2005 26.89 27.36 26.79 27.22 1,850,938 +0.35(+1.30%)
Aug 26, 2005 27.11 27.15 26.86 26.87 2,218,961 -0.17(-0.62%)
Aug 25, 2005 27.01 27.11 26.90 27.04 1,724,175 +0.02(+0.06%)
Aug 24, 2005 27.19 27.24 27.01 27.02 2,204,168 -0.26(-0.94%)
Aug 23, 2005 27.42 27.47 27.13 27.28 2,282,102 -0.20(-0.73%)
Aug 22, 2005 27.62 27.75 27.36 27.48 2,659,747 -0.11(-0.39%)
Aug 19, 2005 27.31 27.61 27.01 27.59 3,080,929 +0.28(+1.04%)
Aug 18, 2005 26.80 27.35 26.78 27.31 2,748,144 +0.52(+1.96%)
Aug 17, 2005 26.83 26.99 26.74 26.78 2,071,151 -0.12(-0.43%)
Aug 16, 2005 27.13 27.37 26.86 26.90 3,298,254 -0.29(-1.07%)
Aug 15, 2005 26.69 27.32 26.69 27.19 2,127,076 +0.32(+1.21%)
Aug 12, 2005 26.83 26.98 26.59 26.86 1,970,726 +0.05(+0.19%)
Aug 11, 2005 26.75 26.90 26.29 26.81 3,134,328 +0.03(+0.12%)
Aug 10, 2005 27.26 27.43 26.67 26.78 4,517,661 -0.47(-1.71%)
Aug 09, 2005 27.46 27.50 27.18 27.25 3,486,836 -0.22(-0.82%)
Aug 08, 2005 27.55 27.58 27.40 27.47 3,010,691 +0.00(+0.00%)
Aug 05, 2005 27.50 27.69 27.42 27.47 4,167,678 -0.02(-0.09%)
Aug 04, 2005 27.83 27.87 27.42 27.50 4,627,226 -0.32(-1.17%)
Aug 03, 2005 28.27 28.27 27.73 27.82 5,106,017 +0.30(+1.09%)
Aug 02, 2005 27.09 27.59 27.02 27.52 6,582,197 +0.41(+1.50%)
Aug 01, 2005 27.27 27.27 26.93 27.11 5,562,918 -0.08(-0.31%)
Jul 29, 2005 27.46 27.47 27.16 27.20 3,676,620 -0.14(-0.52%)
Jul 28, 2005 27.04 27.60 26.96 27.34 5,534,174 +0.31(+1.14%)
Jul 27, 2005 26.76 27.14 26.57 27.03 8,554,969 +0.43(+1.63%)
Jul 26, 2005 25.81 26.78 25.80 26.60 10,530,266 +0.91(+3.56%)
Jul 25, 2005 25.72 25.78 25.57 25.68 8,969,175 -0.09(-0.35%)
Jul 22, 2005 25.97 26.07 25.61 25.78 9,790,852 -0.18(-0.70%)
Jul 21, 2005 26.18 26.18 25.69 25.96 8,396,454 +0.06(+0.22%)
Jul 20, 2005 25.93 26.40 25.55 25.90 15,161,701 -0.12(-0.48%)
Jul 19, 2005 27.39 27.43 26.02 26.02 41,244,060 -4.41(-14.48%)
Jul 18, 2005 30.66 30.76 30.17 30.43 3,575,354 -0.62(-2.01%)
Jul 15, 2005 31.25 31.56 31.01 31.06 1,875,473 -0.09(-0.29%)
Jul 14, 2005 31.14 31.32 31.05 31.15 1,676,909 +0.08(+0.27%)
Jul 13, 2005 31.16 31.26 31.04 31.06 2,182,640 -0.08(-0.27%)
Jul 12, 2005 31.22 31.41 31.14 31.15 1,947,274 -0.05(-0.16%)
Jul 11, 2005 31.10 31.31 30.76 31.20 2,726,496 +0.24(+0.78%)
Jul 08, 2005 30.77 31.18 30.35 30.96 2,690,295 +0.17(+0.57%)
Jul 07, 2005 30.37 30.93 30.32 30.78 2,154,617 +0.01(+0.03%)
Jul 06, 2005 31.05 31.05 30.77 30.77 2,623,065 -0.27(-0.86%)
Jul 05, 2005 31.43 31.43 31.00 31.04 2,507,727 -0.39(-1.24%)
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.