Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 41.37 41.49 40.81 40.89 989,674 -0.47(-1.13%)
Sep 29, 2005 40.60 41.41 40.43 41.36 1,179,893 +0.95(+2.34%)
Sep 28, 2005 39.87 40.46 39.74 40.41 842,021 +0.74(+1.86%)
Sep 27, 2005 39.41 39.70 39.01 39.67 758,439 +0.26(+0.66%)
Sep 26, 2005 38.75 39.63 38.57 39.41 712,880 +0.48(+1.23%)
Sep 23, 2005 38.94 39.53 38.63 38.94 686,054 -0.60(-1.51%)
Sep 22, 2005 40.23 40.40 38.75 39.53 1,195,745 -0.40(-0.99%)
Sep 21, 2005 40.28 40.62 39.78 39.93 994,884 +0.27(+0.68%)
Sep 20, 2005 40.09 40.13 39.51 39.66 802,558 -0.44(-1.10%)
Sep 19, 2005 39.26 40.60 39.24 40.10 1,313,690 +1.12(+2.87%)
Sep 16, 2005 39.03 39.07 38.57 38.98 1,385,521 +0.25(+0.65%)
Sep 15, 2005 39.24 39.38 38.25 38.73 635,063 -0.20(-0.51%)
Sep 14, 2005 38.61 39.46 38.50 38.93 1,071,703 +0.51(+1.34%)
Sep 13, 2005 38.97 39.31 38.38 38.41 914,739 -0.51(-1.32%)
Sep 12, 2005 38.69 39.39 38.24 38.93 1,171,469 +0.23(+0.58%)
Sep 09, 2005 38.35 38.79 38.25 38.70 1,925,585 +0.72(+1.90%)
Sep 08, 2005 38.02 38.61 37.71 37.98 657,787 +0.03(+0.07%)
Sep 07, 2005 37.66 38.48 37.48 37.95 1,041,995 +0.06(+0.17%)
Sep 06, 2005 37.75 37.99 37.10 37.89 1,039,335 +0.13(+0.33%)
Sep 02, 2005 37.93 39.02 37.12 37.76 1,164,153 -0.98(-2.54%)
Sep 01, 2005 38.84 39.47 38.22 38.75 1,992,539 +0.19(+0.49%)
Aug 31, 2005 37.42 38.66 37.42 38.56 1,664,754 +1.14(+3.04%)
Aug 30, 2005 36.94 37.66 36.90 37.42 1,034,346 +0.76(+2.07%)
Aug 29, 2005 36.89 36.99 36.24 36.66 858,981 +0.36(+0.99%)
Aug 26, 2005 36.97 36.99 36.23 36.30 764,536 -0.64(-1.73%)
Aug 25, 2005 36.58 36.94 36.27 36.94 607,572 +0.37(+1.01%)
Aug 24, 2005 36.63 36.98 36.31 36.57 781,829 +0.10(+0.27%)
Aug 23, 2005 36.49 36.67 35.91 36.47 1,003,530 +0.54(+1.51%)
Aug 22, 2005 36.04 36.48 35.55 35.93 971,605 +0.23(+0.66%)
Aug 19, 2005 35.67 35.99 35.63 35.70 1,065,385 +0.48(+1.36%)
Aug 18, 2005 34.73 35.36 34.51 35.22 1,874,927 -0.40(-1.11%)
Aug 17, 2005 36.44 37.30 35.23 35.62 1,322,669 -0.73(-2.01%)
Aug 16, 2005 37.65 37.71 36.31 36.35 1,196,299 -1.24(-3.31%)
Aug 15, 2005 38.29 38.29 37.56 37.59 950,100 -0.68(-1.77%)
Aug 12, 2005 38.34 38.57 37.70 38.27 1,104,515 +0.09(+0.24%)
Aug 11, 2005 37.21 38.26 36.85 38.18 1,788,352 +1.01(+2.72%)
Aug 10, 2005 37.03 37.44 36.79 37.17 1,310,808 +0.13(+0.34%)
Aug 09, 2005 38.02 38.06 36.76 37.04 1,302,494 -0.97(-2.56%)
Aug 08, 2005 38.71 38.96 37.53 38.02 1,180,226 -0.59(-1.52%)
Aug 05, 2005 38.79 38.79 37.82 38.60 842,021 -0.05(-0.12%)
Aug 04, 2005 38.70 38.94 38.60 38.65 653,020 -0.10(-0.26%)
Aug 03, 2005 39.36 39.60 38.55 38.75 1,062,281 -0.58(-1.47%)
Aug 02, 2005 38.67 39.44 37.81 39.32 930,036 +0.66(+1.70%)
Aug 01, 2005 37.98 38.78 37.97 38.66 1,189,316 +0.83(+2.19%)
Jul 29, 2005 37.89 38.01 37.62 37.83 730,727 +0.10(+0.26%)
Jul 28, 2005 37.65 37.88 37.13 37.74 558,354 +0.22(+0.58%)
Jul 27, 2005 37.58 37.71 36.91 37.52 548,377 -0.03(-0.07%)
Jul 26, 2005 38.11 38.12 37.31 37.55 474,773 -0.34(-0.90%)
Jul 25, 2005 37.57 37.97 37.11 37.89 913,630 +0.23(+0.60%)
Jul 22, 2005 36.90 37.71 36.81 37.66 1,086,335 +1.16(+3.19%)
Jul 21, 2005 36.99 36.99 36.33 36.50 579,416 -0.54(-1.46%)
Jul 20, 2005 36.82 37.09 36.49 37.04 792,027 +0.22(+0.59%)
Jul 19, 2005 36.08 36.82 36.08 36.82 757,996 +0.82(+2.28%)
Jul 18, 2005 36.04 36.15 35.45 36.00 1,449,149 +0.05(+0.15%)
Jul 15, 2005 36.28 36.62 35.75 35.95 887,580 -0.32(-0.87%)
Jul 14, 2005 37.42 37.42 35.86 36.27 1,472,428 -0.73(-1.98%)
Jul 13, 2005 37.39 37.47 36.85 37.00 865,188 -0.38(-1.01%)
Jul 12, 2005 36.91 37.58 36.73 37.37 960,520 +0.62(+1.69%)
Jul 11, 2005 36.48 36.86 36.21 36.75 1,145,751 +0.14(+0.37%)
Jul 08, 2005 37.00 37.62 36.29 36.62 1,070,151 -0.26(-0.71%)
Jul 07, 2005 36.08 36.90 36.02 36.88 1,218,691 +0.32(+0.86%)
Jul 06, 2005 37.17 37.62 36.32 36.56 1,351,268 -0.42(-1.15%)
Jul 05, 2005 36.54 37.03 36.31 36.99 1,231,993 +0.78(+2.14%)
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.