Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 33.72 33.80 33.38 33.72 103,124 +0.17(+0.51%)
Sep 29, 2005 33.14 33.73 32.08 33.55 85,618 +0.14(+0.41%)
Sep 28, 2005 32.79 33.80 32.64 33.41 260,974 +0.97(+3.00%)
Sep 27, 2005 32.96 33.00 32.36 32.44 149,611 -0.57(-1.73%)
Sep 26, 2005 32.93 33.25 32.65 33.01 115,040 +0.07(+0.23%)
Sep 23, 2005 32.93 33.31 32.02 32.93 296,281 +1.29(+4.08%)
Sep 22, 2005 31.74 31.78 31.12 31.64 102,683 +0.01(+0.02%)
Sep 21, 2005 31.07 31.98 31.07 31.64 96,063 +0.76(+2.47%)
Sep 20, 2005 31.11 31.17 30.80 30.87 73,702 -0.06(-0.20%)
Sep 19, 2005 30.69 30.97 30.62 30.94 80,322 +0.22(+0.73%)
Sep 16, 2005 30.49 30.75 30.49 30.71 22,213 +0.29(+0.94%)
Sep 15, 2005 29.96 30.45 29.92 30.43 51,930 +0.71(+2.40%)
Sep 14, 2005 29.76 29.90 29.49 29.71 50,164 -0.05(-0.16%)
Sep 13, 2005 30.05 30.05 29.58 29.76 78,557 -0.13(-0.43%)
Sep 12, 2005 30.01 30.25 29.79 29.89 113,863 -0.12(-0.41%)
Sep 09, 2005 29.37 30.01 29.37 30.01 68,847 +0.65(+2.20%)
Sep 08, 2005 29.47 29.47 29.32 29.37 78,115 +0.03(+0.09%)
Sep 07, 2005 29.21 29.34 29.18 29.34 60,903 +0.20(+0.70%)
Sep 06, 2005 28.82 29.19 28.69 29.13 74,732 +0.45(+1.56%)
Sep 02, 2005 28.24 28.70 28.24 28.69 73,996 +0.61(+2.18%)
Sep 01, 2005 28.14 28.33 28.01 28.07 65,905 -0.10(-0.36%)
Aug 31, 2005 27.80 28.20 27.80 28.18 82,970 +0.77(+2.83%)
Aug 30, 2005 27.46 27.65 27.33 27.40 56,784 +0.10(+0.37%)
Aug 29, 2005 26.71 27.42 26.59 27.30 60,903 +0.58(+2.19%)
Aug 26, 2005 27.45 27.56 26.51 26.71 515,917 -1.32(-4.70%)
Aug 25, 2005 27.58 28.10 27.46 28.03 54,872 +0.65(+2.38%)
Aug 24, 2005 27.46 27.60 27.33 27.38 36,042 -0.08(-0.30%)
Aug 23, 2005 28.14 28.14 27.27 27.46 156,231 -0.88(-3.12%)
Aug 22, 2005 27.67 28.46 27.63 28.35 127,692 +1.36(+5.04%)
Aug 19, 2005 27.81 27.92 26.25 26.99 233,023 -0.41(-1.51%)
Aug 18, 2005 28.47 28.47 27.19 27.40 156,084 -1.07(-3.75%)
Aug 17, 2005 28.24 28.55 28.16 28.47 60,462 +0.24(+0.84%)
Aug 16, 2005 28.82 28.82 28.11 28.23 89,296 -0.31(-1.07%)
Aug 15, 2005 28.18 28.69 28.18 28.54 127,545 +0.53(+1.89%)
Aug 12, 2005 27.19 28.14 27.05 28.01 406,614 -0.03(-0.12%)
Aug 11, 2005 28.86 29.22 27.70 28.04 140,785 -0.95(-3.28%)
Aug 10, 2005 29.13 29.43 28.79 28.99 115,776 +0.24(+0.83%)
Aug 09, 2005 28.07 28.75 27.99 28.75 87,678 +0.99(+3.57%)
Aug 08, 2005 28.07 28.26 27.73 27.76 75,762 +0.03(+0.10%)
Aug 05, 2005 28.06 28.14 27.52 27.73 48,546 -0.03(-0.12%)
Aug 04, 2005 28.65 28.65 27.75 27.77 64,581 -0.15(-0.54%)
Aug 03, 2005 28.22 28.40 27.86 27.92 76,791 +0.39(+1.41%)
Aug 02, 2005 27.12 27.64 26.69 27.53 108,126 +0.80(+3.00%)
Aug 01, 2005 26.50 26.86 26.39 26.73 58,697 +0.29(+1.08%)
Jul 29, 2005 26.32 26.67 26.32 26.44 71,348 +0.14(+0.54%)
Jul 28, 2005 25.73 26.38 25.73 26.30 73,996 +0.91(+3.59%)
Jul 27, 2005 25.25 25.61 24.68 25.39 109,009 +0.63(+2.55%)
Jul 26, 2005 24.14 24.80 23.59 24.76 223,902 +0.10(+0.39%)
Jul 25, 2005 25.50 25.59 24.51 24.66 153,142 -1.53(-5.84%)
Jul 22, 2005 26.59 26.59 26.03 26.19 47,958 -0.40(-1.51%)
Jul 21, 2005 26.34 26.68 26.10 26.59 70,024 +0.41(+1.56%)
Jul 20, 2005 25.69 26.35 25.49 26.18 41,926 +0.48(+1.85%)
Jul 19, 2005 26.01 26.01 25.49 25.71 55,755 -0.17(-0.66%)
Jul 18, 2005 25.69 26.10 25.69 25.88 38,690 -0.05(-0.21%)
Jul 15, 2005 26.27 26.27 25.90 25.93 6,178 -0.32(-1.21%)
Jul 14, 2005 26.69 26.79 26.18 26.25 33,247 -0.27(-1.01%)
Jul 13, 2005 26.47 26.63 26.47 26.52 36,189 +0.14(+0.54%)
Jul 12, 2005 26.17 26.44 25.83 26.37 46,781 +0.30(+1.15%)
Jul 11, 2005 25.59 26.10 25.59 26.08 30,599 +0.51(+1.99%)
Jul 08, 2005 25.49 25.63 25.39 25.57 36,483 +0.32(+1.27%)
Jul 07, 2005 24.88 25.31 24.84 25.25 23,979 +0.04(+0.16%)
Jul 06, 2005 25.49 25.49 24.93 25.21 46,634 -0.43(-1.70%)
Jul 05, 2005 25.80 25.83 25.56 25.64 23,243 -0.37(-1.41%)
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.