Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 38.32 38.50 37.86 38.28 3,440,500 +0.15(+0.39%)
Aug 30, 2005 37.86 38.20 37.65 38.13 3,234,000 +0.04(+0.11%)
Aug 29, 2005 37.77 38.21 37.76 38.09 2,367,500 +0.07(+0.18%)
Aug 26, 2005 38.03 38.25 37.82 38.02 2,065,400 +0.00(+0.00%)
Aug 25, 2005 37.81 38.29 37.62 38.02 2,180,000 +0.09(+0.24%)
Aug 24, 2005 38.24 38.34 37.87 37.93 2,576,300 -0.30(-0.78%)
Aug 23, 2005 38.57 38.66 38.10 38.23 2,542,500 -0.18(-0.47%)
Aug 22, 2005 38.34 38.72 38.17 38.41 2,060,900 +0.19(+0.50%)
Aug 19, 2005 38.31 38.43 38.07 38.22 1,956,400 +0.08(+0.21%)
Aug 18, 2005 38.33 38.50 38.00 38.14 2,441,400 -0.34(-0.88%)
Aug 17, 2005 37.90 38.78 37.73 38.48 3,518,600 +0.45(+1.18%)
Aug 16, 2005 38.77 38.87 38.02 38.03 2,552,500 -0.84(-2.16%)
Aug 15, 2005 38.16 38.93 38.02 38.87 2,459,100 +0.58(+1.51%)
Aug 12, 2005 38.51 38.71 37.93 38.29 2,311,700 -0.55(-1.42%)
Aug 11, 2005 38.40 38.84 38.21 38.84 3,546,100 +0.43(+1.12%)
Aug 10, 2005 38.90 39.02 38.24 38.41 3,686,200 -0.46(-1.18%)
Aug 09, 2005 38.45 39.05 38.45 38.87 2,285,300 +0.44(+1.14%)
Aug 08, 2005 38.60 38.76 38.33 38.43 2,168,200 -0.05(-0.13%)
Aug 05, 2005 38.45 38.75 38.21 38.48 2,192,900 -0.13(-0.34%)
Aug 04, 2005 38.93 38.94 38.56 38.61 2,566,300 -0.32(-0.82%)
Aug 03, 2005 39.13 39.13 38.79 38.93 2,430,700 -0.33(-0.84%)
Aug 02, 2005 38.87 39.31 38.77 39.26 2,850,900 +0.48(+1.24%)
Aug 01, 2005 39.28 39.28 38.55 38.78 3,946,800 -0.50(-1.27%)
Jul 29, 2005 38.91 39.50 38.69 39.28 5,338,800 +0.29(+0.74%)
Jul 28, 2005 38.88 39.05 38.54 38.99 4,135,200 +0.97(+2.55%)
Jul 27, 2005 38.14 38.42 37.76 38.02 2,240,000 -0.02(-0.05%)
Jul 26, 2005 37.82 38.26 37.62 38.04 2,460,300 +0.22(+0.58%)
Jul 25, 2005 38.20 38.20 37.74 37.82 2,446,200 -0.38(-0.99%)
Jul 22, 2005 38.70 38.96 37.92 38.20 2,928,400 -0.34(-0.88%)
Jul 21, 2005 38.43 39.14 38.01 38.54 6,458,700 -0.19(-0.49%)
Jul 20, 2005 38.00 38.75 36.25 38.73 9,200,700 +1.13(+3.01%)
Jul 19, 2005 36.90 37.60 36.89 37.60 6,545,500 +0.86(+2.34%)
Jul 18, 2005 36.43 36.98 36.39 36.74 4,273,800 +0.17(+0.46%)
Jul 15, 2005 36.62 36.80 36.44 36.57 3,923,700 -0.04(-0.11%)
Jul 14, 2005 36.50 36.73 36.34 36.61 4,389,900 +0.43(+1.19%)
Jul 13, 2005 35.91 36.35 35.80 36.18 3,720,100 +0.08(+0.22%)
Jul 12, 2005 35.80 36.26 35.75 36.10 3,699,700 +0.21(+0.59%)
Jul 11, 2005 36.40 36.45 35.73 35.89 3,625,400 -0.13(-0.36%)
Jul 08, 2005 35.50 36.05 35.05 36.02 3,139,100 +0.61(+1.72%)
Jul 07, 2005 34.92 35.44 34.50 35.41 6,255,200 -0.03(-0.08%)
Jul 06, 2005 35.86 36.20 35.34 35.44 3,891,200 -0.52(-1.45%)
Jul 05, 2005 35.94 36.25 35.85 35.96 4,236,600 -0.32(-0.88%)
Jul 01, 2005 36.63 36.92 36.11 36.28 2,717,000 -0.35(-0.96%)
Jun 30, 2005 36.75 37.00 36.61 36.63 4,262,000 -0.30(-0.81%)
Jun 29, 2005 37.10 37.12 36.79 36.93 2,703,300 -0.04(-0.11%)
Jun 28, 2005 36.53 36.97 36.25 36.97 4,040,000 +0.67(+1.85%)
Jun 27, 2005 36.52 36.79 35.94 36.30 4,017,100 -0.40(-1.09%)
Jun 24, 2005 37.28 37.37 36.64 36.70 4,438,200 -0.69(-1.85%)
Jun 23, 2005 37.81 38.03 37.25 37.39 4,346,200 -0.32(-0.85%)
Jun 22, 2005 37.74 38.10 37.53 37.71 2,582,300 +0.00(+0.00%)
Jun 21, 2005 37.73 37.97 37.53 37.71 2,864,400 -0.12(-0.32%)
Jun 20, 2005 37.87 38.03 37.59 37.83 2,764,600 -0.29(-0.76%)
Jun 17, 2005 38.34 38.34 37.62 38.12 6,289,300 +0.04(+0.11%)
Jun 16, 2005 37.44 38.10 37.00 38.08 5,285,600 +0.78(+2.09%)
Jun 15, 2005 37.05 37.44 36.90 37.30 5,029,300 +0.46(+1.25%)
Jun 14, 2005 36.10 36.84 36.07 36.84 4,875,500 +0.74(+2.05%)
Jun 13, 2005 36.25 36.63 36.01 36.10 3,668,000 -0.30(-0.82%)
Jun 10, 2005 36.50 36.60 36.06 36.40 2,550,600 +0.25(+0.69%)
Jun 09, 2005 36.06 36.19 35.82 36.15 3,341,300 +0.02(+0.06%)
Jun 08, 2005 36.55 36.69 36.06 36.13 1,842,400 -0.25(-0.69%)
Jun 07, 2005 36.45 36.69 36.29 36.38 2,737,200 +0.02(+0.06%)
Jun 06, 2005 36.30 36.50 36.12 36.36 2,280,600 +0.02(+0.06%)
Jun 03, 2005 36.42 36.70 36.24 36.34 2,694,900 -0.29(-0.79%)
Jun 02, 2005 36.50 36.73 36.30 36.63 2,261,100 +0.15(+0.41%)
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.