Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 36.30 36.49 36.12 36.44 780,184 +0.16(+0.44%)
Sep 29, 2005 37.04 37.04 36.24 36.28 1,148,574 -0.86(-2.31%)
Sep 28, 2005 36.94 37.23 36.50 37.14 504,938 +0.10(+0.28%)
Sep 27, 2005 37.33 37.40 36.83 37.04 814,992 -0.29(-0.77%)
Sep 26, 2005 37.74 37.88 37.11 37.33 753,325 -0.52(-1.38%)
Sep 23, 2005 37.85 37.96 36.97 37.85 718,302 +0.75(+2.03%)
Sep 22, 2005 36.67 37.20 36.31 37.09 790,605 +0.38(+1.04%)
Sep 21, 2005 37.14 37.15 36.34 36.71 664,692 -0.56(-1.50%)
Sep 20, 2005 38.15 38.16 36.20 37.27 2,389,112 -0.99(-2.58%)
Sep 19, 2005 37.76 38.27 37.54 38.26 776,209 +0.22(+0.59%)
Sep 16, 2005 38.60 38.60 37.73 38.03 958,954 -0.61(-1.57%)
Sep 15, 2005 38.90 39.00 38.41 38.64 301,566 -0.25(-0.65%)
Sep 14, 2005 39.15 39.16 38.72 38.89 400,190 -0.26(-0.67%)
Sep 13, 2005 39.49 39.51 38.81 39.15 510,417 -0.34(-0.87%)
Sep 12, 2005 38.27 39.78 38.07 39.49 999,671 +1.31(+3.44%)
Sep 09, 2005 37.77 38.19 37.60 38.18 717,228 +0.38(+1.01%)
Sep 08, 2005 37.69 37.80 37.47 37.80 428,660 +0.07(+0.17%)
Sep 07, 2005 38.16 38.16 37.57 37.73 686,501 -0.38(-1.00%)
Sep 06, 2005 37.88 38.16 37.68 38.12 756,871 +0.28(+0.74%)
Sep 02, 2005 38.95 39.07 37.79 37.84 814,777 -1.18(-3.03%)
Sep 01, 2005 39.09 39.31 38.58 39.02 599,588 -0.14(-0.36%)
Aug 31, 2005 38.77 39.16 38.40 39.16 563,812 +0.29(+0.74%)
Aug 30, 2005 38.99 39.04 38.86 38.87 589,166 -0.12(-0.31%)
Aug 29, 2005 38.86 39.09 38.84 38.99 599,265 +0.09(+0.24%)
Aug 26, 2005 39.01 39.01 38.77 38.90 718,302 -0.10(-0.26%)
Aug 25, 2005 38.80 39.15 38.78 39.00 997,415 +0.30(+0.77%)
Aug 24, 2005 38.42 39.14 38.35 38.70 544,581 +0.29(+0.75%)
Aug 23, 2005 38.27 38.55 38.19 38.41 670,386 +0.09(+0.24%)
Aug 22, 2005 38.37 38.41 38.13 38.32 770,085 -0.05(-0.12%)
Aug 19, 2005 38.51 38.51 38.08 38.37 292,864 -0.03(-0.07%)
Aug 18, 2005 38.26 38.40 37.12 38.40 1,006,976 -0.04(-0.10%)
Aug 17, 2005 38.26 38.54 38.25 38.43 397,397 +0.12(+0.32%)
Aug 16, 2005 38.63 38.72 38.17 38.31 312,632 -0.45(-1.15%)
Aug 15, 2005 38.92 38.94 38.41 38.76 424,256 -0.16(-0.41%)
Aug 12, 2005 38.77 39.08 38.63 38.92 471,849 +0.18(+0.46%)
Aug 11, 2005 39.09 39.14 38.33 38.74 582,935 -0.27(-0.69%)
Aug 10, 2005 38.95 39.93 38.80 39.01 986,027 +0.15(+0.38%)
Aug 09, 2005 38.50 38.95 38.22 38.86 579,927 +0.22(+0.58%)
Aug 08, 2005 38.67 38.73 38.28 38.64 681,667 +0.07(+0.17%)
Aug 05, 2005 39.28 39.42 38.49 38.57 670,386 -0.80(-2.03%)
Aug 04, 2005 39.37 39.61 39.17 39.37 542,648 +0.00(+0.00%)
Aug 03, 2005 39.18 39.37 38.84 39.37 358,721 +0.01(+0.02%)
Aug 02, 2005 39.37 39.56 38.92 39.36 585,191 -0.01(-0.02%)
Aug 01, 2005 38.74 39.88 38.74 39.37 755,044 -0.25(-0.63%)
Jul 29, 2005 40.42 40.60 39.46 39.62 1,028,463 -0.88(-2.18%)
Jul 28, 2005 40.51 40.92 40.31 40.51 435,321 -0.12(-0.30%)
Jul 27, 2005 40.52 40.84 40.13 40.63 614,736 +0.11(+0.28%)
Jul 26, 2005 40.54 40.75 39.86 40.52 1,015,786 -0.01(-0.02%)
Jul 25, 2005 40.53 40.71 39.88 40.53 1,191,655 -0.01(-0.02%)
Jul 22, 2005 40.40 41.04 40.18 40.54 976,680 +0.16(+0.39%)
Jul 21, 2005 40.03 41.20 40.03 40.38 2,911,885 +0.36(+0.91%)
Jul 20, 2005 40.02 40.02 39.18 40.02 1,903,189 -0.20(-0.51%)
Jul 19, 2005 40.76 40.84 40.01 40.22 913,831 -0.27(-0.67%)
Jul 18, 2005 40.30 40.55 39.47 40.49 844,537 +0.06(+0.14%)
Jul 15, 2005 39.93 40.43 39.69 40.43 827,777 +0.44(+1.09%)
Jul 14, 2005 39.65 40.13 39.53 40.00 903,518 +0.44(+1.11%)
Jul 13, 2005 39.98 40.18 39.47 39.56 1,154,053 -0.38(-0.96%)
Jul 12, 2005 38.86 39.98 38.42 39.94 1,172,639 +1.16(+3.00%)
Jul 11, 2005 39.06 39.07 38.21 38.78 790,390 -0.18(-0.45%)
Jul 08, 2005 38.39 39.00 38.07 38.95 564,886 +0.50(+1.31%)
Jul 07, 2005 38.12 38.45 37.93 38.45 761,920 +0.34(+0.88%)
Jul 06, 2005 38.07 39.30 37.82 38.12 1,430,373 -0.05(-0.12%)
Jul 05, 2005 37.84 38.35 37.06 38.16 726,252 +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.