MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.92 32.00 31.42 32.00 25,272 +0.41(+1.30%)
Sep 29, 2005 31.75 32.48 31.32 31.59 47,631 +0.63(+2.03%)
Sep 28, 2005 31.45 31.95 30.94 30.96 28,371 -0.49(-1.56%)
Sep 27, 2005 31.84 31.84 31.15 31.45 20,448 -0.39(-1.22%)
Sep 26, 2005 30.75 31.84 30.75 31.84 58,530 +1.13(+3.68%)
Sep 23, 2005 30.71 30.82 29.93 30.71 35,112 -0.04(-0.13%)
Sep 22, 2005 30.75 30.94 29.80 30.75 33,445 +0.80(+2.67%)
Sep 21, 2005 30.10 30.35 29.79 29.95 30,570 -0.13(-0.43%)
Sep 20, 2005 29.65 30.16 29.64 30.08 57,460 +0.48(+1.62%)
Sep 19, 2005 29.31 29.60 28.97 29.60 112,332 +0.42(+1.44%)
Sep 16, 2005 28.59 29.30 28.48 29.18 59,157 +0.76(+2.67%)
Sep 15, 2005 28.35 28.54 28.07 28.42 41,727 -0.01(-0.04%)
Sep 14, 2005 28.51 28.70 28.29 28.43 24,600 -0.27(-0.94%)
Sep 13, 2005 28.28 28.83 27.79 28.70 45,986 +0.42(+1.49%)
Sep 12, 2005 27.74 28.45 27.61 28.28 32,677 +0.63(+2.28%)
Sep 09, 2005 27.52 27.81 26.96 27.65 33,315 +0.04(+0.14%)
Sep 08, 2005 28.39 28.60 26.71 27.61 170,917 -1.07(-3.73%)
Sep 07, 2005 28.94 28.94 28.50 28.68 36,642 -0.25(-0.86%)
Sep 06, 2005 28.52 29.09 28.31 28.93 44,334 +0.13(+0.45%)
Sep 02, 2005 30.00 30.03 28.63 28.80 21,108 -1.27(-4.22%)
Sep 01, 2005 30.19 30.71 29.56 30.07 28,785 -0.35(-1.15%)
Aug 31, 2005 29.31 30.42 29.01 30.42 43,379 +1.20(+4.11%)
Aug 30, 2005 29.18 29.25 28.91 29.22 15,561 -0.11(-0.38%)
Aug 29, 2005 29.21 29.40 28.57 29.33 32,417 -0.08(-0.27%)
Aug 26, 2005 30.62 30.62 28.55 29.41 154,074 -1.44(-4.67%)
Aug 25, 2005 31.83 32.10 30.41 30.85 111,958 -1.16(-3.62%)
Aug 24, 2005 31.64 32.20 31.64 32.01 74,245 -0.08(-0.25%)
Aug 23, 2005 33.05 33.05 31.75 32.09 188,772 -0.93(-2.82%)
Aug 22, 2005 33.15 33.20 32.47 33.02 36,068 +0.11(+0.33%)
Aug 19, 2005 32.48 33.44 32.27 32.91 96,016 +0.41(+1.26%)
Aug 18, 2005 32.35 32.94 31.99 32.50 117,593 -0.01(-0.03%)
Aug 17, 2005 32.55 32.96 31.65 32.51 76,438 -0.04(-0.12%)
Aug 16, 2005 32.59 33.20 32.46 32.55 73,911 -0.20(-0.61%)
Aug 15, 2005 32.71 33.45 32.12 32.75 83,496 -0.22(-0.67%)
Aug 12, 2005 32.90 33.10 32.15 32.97 127,274 -0.23(-0.69%)
Aug 11, 2005 31.32 34.10 31.32 33.20 312,829 +1.65(+5.23%)
Aug 10, 2005 27.63 32.00 27.62 31.55 628,747 +4.33(+15.91%)
Aug 09, 2005 27.17 27.31 26.81 27.22 33,877 -0.09(-0.33%)
Aug 08, 2005 27.01 27.51 26.82 27.31 21,434 +0.23(+0.85%)
Aug 05, 2005 27.42 27.42 27.08 27.08 14,987 -0.22(-0.81%)
Aug 04, 2005 27.17 27.74 27.17 27.30 15,628 +0.00(+0.00%)
Aug 03, 2005 27.78 27.78 27.08 27.30 32,800 -0.38(-1.37%)
Aug 02, 2005 27.61 28.00 27.60 27.68 42,349 +0.28(+1.02%)
Aug 01, 2005 27.04 28.10 27.00 27.40 99,348 +0.27(+1.00%)
Jul 29, 2005 27.20 27.54 26.88 27.13 22,300 -0.25(-0.91%)
Jul 28, 2005 26.79 27.38 26.60 27.38 32,315 +0.42(+1.56%)
Jul 27, 2005 27.34 27.55 26.35 26.96 50,302 -0.58(-2.11%)
Jul 26, 2005 27.24 27.60 26.91 27.54 37,509 +0.53(+1.96%)
Jul 25, 2005 27.07 27.24 26.35 27.01 38,086 +0.04(+0.15%)
Jul 22, 2005 26.11 26.99 26.01 26.97 79,959 +0.74(+2.82%)
Jul 21, 2005 27.28 27.28 26.21 26.23 25,287 -0.96(-3.53%)
Jul 20, 2005 27.50 27.65 26.79 27.19 32,846 -0.60(-2.16%)
Jul 19, 2005 28.17 28.20 26.65 27.79 70,710 -0.23(-0.82%)
Jul 18, 2005 28.20 28.20 27.77 28.02 43,235 -0.08(-0.28%)
Jul 15, 2005 27.89 28.19 27.86 28.10 66,605 +0.00(+0.00%)
Jul 14, 2005 28.19 28.42 27.82 28.10 65,280 -0.37(-1.30%)
Jul 13, 2005 28.18 28.49 28.00 28.47 16,845 +0.21(+0.74%)
Jul 12, 2005 28.29 28.44 27.15 28.26 40,828 -0.20(-0.70%)
Jul 11, 2005 28.91 29.00 28.04 28.46 61,617 -0.33(-1.15%)
Jul 08, 2005 28.44 28.95 28.01 28.79 49,115 +0.39(+1.37%)
Jul 07, 2005 27.95 29.10 27.85 28.40 21,255 -0.02(-0.07%)
Jul 06, 2005 28.44 29.00 28.02 28.42 33,274 -0.18(-0.63%)
Jul 05, 2005 27.59 28.63 27.58 28.60 64,500 +0.80(+2.88%)
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.
TOP
Email a Story