Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 39.61 39.84 39.30 39.70 1,253,800 +0.12(+0.30%)
Sep 29, 2005 39.15 39.75 39.00 39.58 1,083,400 +0.39(+1.00%)
Sep 28, 2005 39.00 39.24 38.72 39.19 1,550,100 +0.29(+0.75%)
Sep 27, 2005 38.87 39.20 38.02 38.90 2,289,000 -0.04(-0.10%)
Sep 26, 2005 38.96 39.08 38.84 38.94 1,175,500 -0.04(-0.10%)
Sep 23, 2005 38.98 39.19 38.77 38.98 1,658,500 +0.02(+0.05%)
Sep 22, 2005 39.06 39.13 38.67 38.96 2,280,600 -0.04(-0.10%)
Sep 21, 2005 38.90 39.36 38.55 39.00 3,968,500 +0.10(+0.26%)
Sep 20, 2005 38.86 39.34 38.75 38.90 4,512,600 +0.13(+0.34%)
Sep 19, 2005 38.89 39.24 38.68 38.77 2,513,200 -0.12(-0.31%)
Sep 16, 2005 38.70 39.00 38.48 38.89 3,006,900 +0.24(+0.62%)
Sep 15, 2005 38.50 38.77 38.36 38.65 2,054,800 +0.28(+0.73%)
Sep 14, 2005 38.19 38.50 38.17 38.37 2,175,500 +0.17(+0.45%)
Sep 13, 2005 38.10 38.35 38.03 38.20 2,057,300 +0.11(+0.29%)
Sep 12, 2005 38.49 38.50 37.94 38.09 1,216,300 -0.21(-0.55%)
Sep 09, 2005 38.05 38.49 38.00 38.30 1,619,200 +0.33(+0.87%)
Sep 08, 2005 38.05 38.22 37.86 37.97 1,364,500 -0.23(-0.60%)
Sep 07, 2005 37.94 38.29 37.90 38.20 3,260,700 +0.24(+0.63%)
Sep 06, 2005 38.15 38.29 37.96 37.96 2,168,100 +0.24(+0.64%)
Sep 02, 2005 37.75 38.15 37.67 37.72 1,842,000 +0.22(+0.59%)
Sep 01, 2005 37.27 37.75 37.08 37.50 3,433,800 +0.32(+0.86%)
Aug 31, 2005 37.02 37.28 36.76 37.18 1,901,600 +0.20(+0.54%)
Aug 30, 2005 36.96 37.17 36.62 36.98 1,233,800 +0.00(+0.00%)
Aug 29, 2005 36.76 37.06 36.50 36.98 1,275,200 +0.14(+0.38%)
Aug 26, 2005 37.00 37.20 36.84 36.84 750,100 -0.28(-0.75%)
Aug 25, 2005 36.94 37.17 36.82 37.12 1,080,800 +0.17(+0.46%)
Aug 24, 2005 37.01 37.40 36.88 36.95 1,306,400 -0.03(-0.08%)
Aug 23, 2005 36.85 37.14 36.78 36.98 1,031,400 +0.09(+0.24%)
Aug 22, 2005 36.79 37.19 36.73 36.89 1,466,400 +0.07(+0.19%)
Aug 19, 2005 36.95 37.00 36.77 36.82 1,193,800 +0.05(+0.14%)
Aug 18, 2005 36.55 36.85 36.45 36.77 1,058,000 -0.02(-0.05%)
Aug 17, 2005 36.97 36.98 36.37 36.79 1,066,700 -0.34(-0.92%)
Aug 16, 2005 37.64 37.67 37.07 37.13 926,600 -0.45(-1.20%)
Aug 15, 2005 37.45 37.64 37.24 37.58 869,300 +0.06(+0.16%)
Aug 12, 2005 37.72 37.78 37.19 37.52 1,003,000 -0.20(-0.53%)
Aug 11, 2005 37.48 37.82 37.39 37.72 964,200 +0.17(+0.45%)
Aug 10, 2005 37.77 38.05 37.34 37.55 1,061,900 -0.03(-0.08%)
Aug 09, 2005 37.25 37.58 37.22 37.58 1,948,900 +0.54(+1.46%)
Aug 08, 2005 38.00 38.00 36.94 37.04 2,134,600 -1.13(-2.96%)
Aug 05, 2005 38.69 38.69 37.63 38.17 1,734,100 -0.52(-1.34%)
Aug 04, 2005 38.90 39.17 38.66 38.69 2,077,200 -0.21(-0.54%)
Aug 03, 2005 38.40 39.09 38.30 38.90 4,618,600 +0.50(+1.30%)
Aug 02, 2005 38.29 38.55 38.18 38.40 3,903,700 +0.26(+0.68%)
Aug 01, 2005 38.66 38.68 37.92 38.14 2,321,200 -0.56(-1.45%)
Jul 29, 2005 39.30 39.30 38.65 38.70 3,608,600 +0.19(+0.49%)
Jul 28, 2005 38.35 38.66 38.17 38.51 1,284,300 +0.09(+0.23%)
Jul 27, 2005 38.35 38.47 38.11 38.42 1,172,900 +0.11(+0.29%)
Jul 26, 2005 38.70 38.75 38.27 38.31 1,366,000 -0.25(-0.65%)
Jul 25, 2005 38.67 38.99 38.56 38.56 859,600 -0.21(-0.54%)
Jul 22, 2005 38.40 38.86 38.26 38.77 936,600 +0.36(+0.94%)
Jul 21, 2005 39.00 39.00 37.45 38.41 1,439,500 -0.59(-1.51%)
Jul 20, 2005 38.70 39.01 38.38 39.00 949,400 +0.20(+0.52%)
Jul 19, 2005 38.70 38.88 38.57 38.80 1,434,000 +0.14(+0.36%)
Jul 18, 2005 38.69 38.83 38.58 38.66 1,022,600 -0.03(-0.08%)
Jul 15, 2005 38.65 38.79 38.48 38.69 859,200 +0.05(+0.13%)
Jul 14, 2005 38.99 39.34 38.42 38.64 1,206,000 -0.25(-0.64%)
Jul 13, 2005 38.71 39.20 38.71 38.89 1,091,800 -0.10(-0.26%)
Jul 12, 2005 38.88 39.14 38.61 38.99 2,229,400 +0.11(+0.28%)
Jul 11, 2005 38.31 38.89 38.20 38.88 2,371,100 +0.79(+2.07%)
Jul 08, 2005 37.30 38.32 37.21 38.09 2,706,400 +0.76(+2.04%)
Jul 07, 2005 36.34 37.47 36.34 37.33 1,839,900 +0.49(+1.33%)
Jul 06, 2005 37.18 37.34 36.82 36.84 1,468,700 -0.44(-1.18%)
Jul 05, 2005 36.86 37.29 36.45 37.28 950,100 +0.42(+1.14%)
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.