Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 31.05 32.45 31.02 32.15 5,269,300 +1.16(+3.74%)
Aug 30, 2005 30.16 31.07 30.11 31.00 3,339,700 +0.95(+3.16%)
Aug 29, 2005 30.37 30.37 29.49 30.05 2,401,200 +0.45(+1.50%)
Aug 26, 2005 29.60 30.02 29.60 29.60 1,852,800 -0.18(-0.60%)
Aug 25, 2005 29.95 29.95 29.76 29.78 1,761,600 -0.29(-0.96%)
Aug 24, 2005 29.93 30.34 29.67 30.07 2,449,900 +0.26(+0.87%)
Aug 23, 2005 30.25 30.33 29.47 29.81 2,471,100 -0.32(-1.05%)
Aug 22, 2005 30.27 30.57 29.77 30.12 1,980,400 +0.02(+0.08%)
Aug 19, 2005 29.64 30.15 29.61 30.10 2,035,800 +0.62(+2.12%)
Aug 18, 2005 29.02 29.52 28.85 29.48 3,334,300 -0.07(-0.22%)
Aug 17, 2005 30.26 30.75 29.27 29.54 3,567,500 -0.92(-3.02%)
Aug 16, 2005 31.00 31.08 30.39 30.46 2,358,200 -0.68(-2.17%)
Aug 15, 2005 31.53 31.54 30.92 31.14 2,395,500 -0.57(-1.80%)
Aug 12, 2005 31.92 31.99 31.50 31.70 2,321,400 -0.13(-0.41%)
Aug 11, 2005 31.50 32.08 31.46 31.83 3,316,200 +0.42(+1.35%)
Aug 10, 2005 31.00 31.50 30.79 31.41 2,934,400 +0.59(+1.91%)
Aug 09, 2005 31.00 31.10 30.62 30.82 2,298,400 +0.12(+0.37%)
Aug 08, 2005 30.24 31.15 30.24 30.70 2,919,300 +0.72(+2.42%)
Aug 05, 2005 30.04 30.09 29.49 29.98 1,684,500 -0.16(-0.55%)
Aug 04, 2005 30.02 30.40 30.00 30.14 2,194,700 +0.03(+0.10%)
Aug 03, 2005 30.71 30.71 29.98 30.11 2,569,000 -0.21(-0.68%)
Aug 02, 2005 30.10 30.65 30.03 30.32 3,327,600 +0.49(+1.63%)
Aug 01, 2005 29.50 30.00 29.45 29.83 3,061,000 +0.65(+2.24%)
Jul 29, 2005 29.50 29.56 29.08 29.18 2,433,100 -0.32(-1.07%)
Jul 28, 2005 29.40 29.50 28.95 29.50 3,910,600 +0.55(+1.92%)
Jul 27, 2005 28.87 29.05 28.13 28.94 2,187,700 +0.10(+0.35%)
Jul 26, 2005 29.00 29.05 28.62 28.84 2,145,200 -0.16(-0.53%)
Jul 25, 2005 28.80 29.27 28.66 29.00 3,201,600 +0.29(+1.03%)
Jul 22, 2005 28.09 28.75 28.08 28.70 2,473,500 +0.74(+2.65%)
Jul 21, 2005 28.05 28.27 27.58 27.96 2,561,600 +0.00(+0.02%)
Jul 20, 2005 27.77 28.08 27.45 27.95 2,119,700 +0.13(+0.49%)
Jul 19, 2005 27.36 27.82 27.19 27.82 2,062,900 +0.48(+1.74%)
Jul 18, 2005 27.35 27.49 27.14 27.34 2,773,200 -0.27(-0.98%)
Jul 15, 2005 27.98 28.07 27.45 27.61 2,980,200 -0.23(-0.81%)
Jul 14, 2005 29.39 29.39 27.48 27.84 4,012,100 -0.99(-3.45%)
Jul 13, 2005 29.10 29.23 28.73 28.83 2,856,800 -0.02(-0.05%)
Jul 12, 2005 28.40 29.04 28.27 28.85 3,315,200 +0.64(+2.25%)
Jul 11, 2005 27.50 28.25 27.49 28.21 3,275,400 +0.15(+0.53%)
Jul 08, 2005 28.40 28.48 27.71 28.07 3,367,800 -0.03(-0.12%)
Jul 07, 2005 27.30 28.17 27.20 28.10 4,503,400 +0.53(+1.92%)
Jul 06, 2005 28.52 28.75 27.52 27.57 5,467,600 -0.84(-2.96%)
Jul 05, 2005 27.89 28.49 27.80 28.41 4,016,400 +0.64(+2.30%)
Jul 01, 2005 27.00 27.80 26.89 27.77 4,099,200 +1.09(+4.07%)
Jun 30, 2005 26.71 27.60 26.68 26.68 4,184,200 -0.05(-0.17%)
Jun 29, 2005 26.89 27.09 26.42 26.73 3,814,300 -0.25(-0.93%)
Jun 28, 2005 27.79 27.85 26.86 26.98 3,137,000 -0.81(-2.91%)
Jun 27, 2005 27.52 27.95 27.52 27.79 2,224,700 +0.40(+1.46%)
Jun 24, 2005 27.52 27.71 27.23 27.39 2,232,300 +0.16(+0.61%)
Jun 23, 2005 27.25 27.75 26.95 27.23 3,014,200 +0.20(+0.74%)
Jun 22, 2005 27.17 27.39 26.52 27.02 5,458,700 +0.60(+2.27%)
Jun 21, 2005 27.32 27.36 26.40 26.42 3,065,400 -0.90(-3.28%)
Jun 20, 2005 27.65 27.77 27.16 27.32 2,371,000 -0.15(-0.55%)
Jun 17, 2005 27.30 27.69 27.17 27.47 3,567,400 +0.60(+2.23%)
Jun 16, 2005 26.49 26.90 26.23 26.87 2,595,600 +0.49(+1.86%)
Jun 15, 2005 26.12 26.49 26.00 26.38 2,010,400 +0.35(+1.36%)
Jun 14, 2005 25.92 26.09 25.62 26.02 1,811,300 +0.14(+0.54%)
Jun 13, 2005 25.86 26.00 25.67 25.89 1,795,400 -0.08(-0.33%)
Jun 10, 2005 26.00 26.00 25.67 25.97 2,255,200 +0.01(+0.04%)
Jun 09, 2005 25.36 26.00 25.31 25.96 2,467,600 +0.65(+2.59%)
Jun 08, 2005 24.84 25.50 24.82 25.30 2,997,200 +0.41(+1.65%)
Jun 07, 2005 24.95 25.23 24.85 24.89 1,790,400 -0.06(-0.22%)
Jun 06, 2005 25.12 25.18 24.79 24.95 1,615,500 -0.04(-0.18%)
Jun 03, 2005 24.80 25.05 24.75 25.00 1,531,400 +0.21(+0.87%)
Jun 02, 2005 24.71 24.99 24.50 24.78 2,070,000 -0.02(-0.10%)
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.