Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 34.46 34.67 34.27 34.61 1,389,422 +0.10(+0.29%)
Sep 29, 2005 34.42 34.54 34.15 34.51 1,882,572 +0.09(+0.25%)
Sep 28, 2005 34.38 34.72 34.32 34.42 1,356,684 +0.04(+0.13%)
Sep 27, 2005 34.33 34.63 34.24 34.38 1,640,089 +0.05(+0.15%)
Sep 26, 2005 34.22 34.58 34.17 34.33 1,931,678 +0.11(+0.31%)
Sep 23, 2005 34.10 34.35 33.92 34.22 2,697,321 -0.19(-0.54%)
Sep 22, 2005 34.80 34.88 34.16 34.41 4,738,606 -0.36(-1.02%)
Sep 21, 2005 35.39 35.39 34.75 34.76 3,234,923 -0.75(-2.12%)
Sep 20, 2005 35.74 35.82 35.40 35.52 1,944,837 -0.15(-0.42%)
Sep 19, 2005 36.20 36.21 35.56 35.67 2,799,866 -0.41(-1.14%)
Sep 16, 2005 35.71 36.08 35.57 36.08 4,127,504 +0.51(+1.44%)
Sep 15, 2005 34.81 35.64 34.51 35.57 3,353,196 +0.77(+2.20%)
Sep 14, 2005 35.19 35.44 34.68 34.80 2,464,787 -0.26(-0.75%)
Sep 13, 2005 35.21 35.30 35.03 35.06 2,526,732 -0.35(-0.99%)
Sep 12, 2005 35.38 35.47 35.06 35.41 2,544,545 -0.09(-0.25%)
Sep 09, 2005 35.39 35.55 34.51 35.50 3,717,963 +0.11(+0.32%)
Sep 08, 2005 35.77 35.89 35.30 35.39 1,523,581 -0.50(-1.41%)
Sep 07, 2005 35.99 35.99 35.77 35.89 1,175,022 -0.12(-0.33%)
Sep 06, 2005 35.85 36.08 35.81 36.01 1,336,303 +0.26(+0.71%)
Sep 02, 2005 35.67 35.85 35.52 35.76 927,244 +0.08(+0.23%)
Sep 01, 2005 36.00 36.04 35.51 35.67 1,651,322 -0.20(-0.56%)
Aug 31, 2005 35.50 35.88 35.16 35.87 2,316,987 +0.29(+0.81%)
Aug 30, 2005 35.55 35.62 35.34 35.59 1,615,054 -0.04(-0.10%)
Aug 29, 2005 35.46 35.70 35.29 35.62 925,158 +0.16(+0.46%)
Aug 26, 2005 35.59 35.59 35.36 35.46 820,205 -0.11(-0.30%)
Aug 25, 2005 35.43 35.57 35.34 35.57 991,917 +0.23(+0.65%)
Aug 24, 2005 35.83 35.87 35.29 35.34 1,266,495 -0.49(-1.37%)
Aug 23, 2005 35.95 35.99 35.67 35.83 861,287 -0.07(-0.19%)
Aug 22, 2005 35.86 36.05 35.71 35.90 657,319 +0.13(+0.37%)
Aug 19, 2005 35.83 35.87 35.61 35.77 943,131 +0.06(+0.16%)
Aug 18, 2005 35.30 35.75 35.30 35.71 1,255,743 +0.42(+1.20%)
Aug 17, 2005 35.55 35.64 35.21 35.29 1,495,337 -0.32(-0.91%)
Aug 16, 2005 35.95 35.97 35.61 35.61 1,162,505 -0.30(-0.83%)
Aug 15, 2005 35.72 36.05 35.53 35.91 1,035,888 +0.24(+0.68%)
Aug 12, 2005 35.57 35.80 35.52 35.67 766,926 +0.09(+0.26%)
Aug 11, 2005 35.27 35.64 35.18 35.57 981,967 +0.34(+0.97%)
Aug 10, 2005 35.43 35.64 35.09 35.23 1,270,186 -0.06(-0.18%)
Aug 09, 2005 35.40 35.49 35.18 35.29 1,043,591 +0.03(+0.09%)
Aug 08, 2005 35.22 35.64 35.20 35.26 1,392,471 +0.19(+0.55%)
Aug 05, 2005 35.37 35.93 35.07 35.07 2,457,726 -0.34(-0.97%)
Aug 04, 2005 35.18 35.49 34.97 35.41 2,426,754 +0.59(+1.70%)
Aug 03, 2005 34.72 34.90 34.57 34.82 1,174,862 +0.11(+0.31%)
Aug 02, 2005 34.83 34.83 34.67 34.72 945,699 +0.02(+0.05%)
Aug 01, 2005 34.86 34.98 34.68 34.70 1,715,835 -0.11(-0.30%)
Jul 29, 2005 34.68 34.88 34.55 34.80 1,353,314 +0.16(+0.47%)
Jul 28, 2005 34.18 34.73 34.15 34.64 1,148,543 +0.47(+1.39%)
Jul 27, 2005 34.09 34.24 34.02 34.17 2,026,681 -0.10(-0.29%)
Jul 26, 2005 34.40 34.47 34.22 34.27 1,532,889 -0.19(-0.56%)
Jul 25, 2005 34.22 34.58 34.22 34.46 1,204,229 +0.17(+0.51%)
Jul 22, 2005 34.41 34.52 34.25 34.28 1,837,798 -0.01(-0.04%)
Jul 21, 2005 34.27 34.53 33.93 34.30 2,895,351 -0.43(-1.24%)
Jul 20, 2005 34.70 34.86 34.57 34.73 2,011,275 +0.03(+0.09%)
Jul 19, 2005 34.96 35.10 34.63 34.70 1,673,468 -0.24(-0.70%)
Jul 18, 2005 35.01 35.13 34.83 34.94 1,083,710 -0.22(-0.62%)
Jul 15, 2005 35.03 35.21 34.83 35.16 1,461,797 +0.08(+0.23%)
Jul 14, 2005 35.05 35.15 34.80 35.08 2,001,647 +0.28(+0.81%)
Jul 13, 2005 34.60 34.83 34.46 34.80 1,648,434 +0.21(+0.59%)
Jul 12, 2005 34.50 34.67 34.43 34.59 1,560,652 +0.15(+0.43%)
Jul 11, 2005 34.46 34.55 34.12 34.44 1,513,632 -0.21(-0.59%)
Jul 08, 2005 34.33 34.70 34.11 34.65 777,838 +0.38(+1.11%)
Jul 07, 2005 34.12 34.30 33.84 34.27 1,394,396 +0.02(+0.05%)
Jul 06, 2005 34.83 34.83 34.15 34.25 1,464,846 -0.49(-1.40%)
Jul 05, 2005 34.94 34.94 34.55 34.73 791,639 +0.00(+0.00%)
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.