Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 35.19 35.48 34.94 35.45 93,464 +0.30(+0.85%)
Aug 30, 2005 35.39 35.46 35.01 35.15 116,279 -0.30(-0.85%)
Aug 29, 2005 35.49 35.78 35.33 35.45 167,844 -0.15(-0.42%)
Aug 26, 2005 35.53 35.84 35.53 35.60 175,373 +0.07(+0.20%)
Aug 25, 2005 35.73 36.20 35.45 35.53 203,114 -0.31(-0.86%)
Aug 24, 2005 36.01 36.60 35.59 35.84 94,576 -0.18(-0.50%)
Aug 23, 2005 36.56 36.56 35.86 36.02 66,668 -0.35(-0.96%)
Aug 22, 2005 36.22 36.53 36.00 36.37 58,865 +0.37(+1.03%)
Aug 19, 2005 36.41 36.41 36.00 36.00 81,337 -0.25(-0.69%)
Aug 18, 2005 36.47 36.55 35.90 36.25 125,372 -0.23(-0.63%)
Aug 17, 2005 35.90 36.59 35.85 36.48 153,485 +0.48(+1.33%)
Aug 16, 2005 36.35 36.35 35.85 36.00 184,187 -0.55(-1.50%)
Aug 15, 2005 36.65 36.66 35.82 36.55 122,833 -0.18(-0.49%)
Aug 12, 2005 36.95 36.95 36.45 36.73 82,958 -0.36(-0.97%)
Aug 11, 2005 36.65 37.10 36.58 37.09 117,068 +0.40(+1.09%)
Aug 10, 2005 37.15 37.18 36.44 36.69 112,702 -0.31(-0.84%)
Aug 09, 2005 36.69 37.12 36.69 37.00 118,348 +0.21(+0.57%)
Aug 08, 2005 36.76 37.00 36.36 36.79 180,225 +0.32(+0.88%)
Aug 05, 2005 36.72 37.00 36.38 36.47 125,004 -0.32(-0.87%)
Aug 04, 2005 36.90 37.13 36.65 36.79 136,867 -0.14(-0.38%)
Aug 03, 2005 36.79 37.13 36.60 36.93 362,535 +0.08(+0.22%)
Aug 02, 2005 36.70 37.02 36.54 36.85 204,702 +0.03(+0.08%)
Aug 01, 2005 35.83 36.90 35.81 36.82 240,364 +1.00(+2.79%)
Jul 29, 2005 36.41 36.59 35.78 35.82 215,568 -0.39(-1.08%)
Jul 28, 2005 36.40 37.20 36.18 36.21 334,875 +0.33(+0.92%)
Jul 27, 2005 35.70 35.99 35.31 35.88 197,691 +0.29(+0.81%)
Jul 26, 2005 35.57 35.70 35.14 35.59 115,222 +0.16(+0.45%)
Jul 25, 2005 35.48 35.65 35.13 35.43 164,287 +0.00(+0.00%)
Jul 22, 2005 34.71 35.47 34.54 35.43 145,476 +0.81(+2.34%)
Jul 21, 2005 35.51 35.51 34.35 34.62 160,713 -0.80(-2.26%)
Jul 20, 2005 35.52 35.62 35.05 35.42 143,360 -0.19(-0.53%)
Jul 19, 2005 34.83 35.82 34.76 35.61 215,587 +0.99(+2.86%)
Jul 18, 2005 34.46 34.83 34.31 34.62 190,175 +0.10(+0.29%)
Jul 15, 2005 34.34 34.78 34.34 34.52 198,357 +0.04(+0.12%)
Jul 14, 2005 35.05 35.08 34.35 34.48 316,710 -0.52(-1.49%)
Jul 13, 2005 35.33 35.48 34.55 35.00 358,305 -0.45(-1.27%)
Jul 12, 2005 35.65 35.89 35.33 35.45 155,533 -0.26(-0.73%)
Jul 11, 2005 35.79 36.08 35.44 35.71 278,108 -0.08(-0.22%)
Jul 08, 2005 35.80 35.94 35.53 35.79 177,333 -0.05(-0.14%)
Jul 07, 2005 35.77 36.01 35.63 35.84 112,607 -0.18(-0.50%)
Jul 06, 2005 36.17 36.78 35.91 36.02 266,440 -0.18(-0.50%)
Jul 05, 2005 35.69 36.36 35.43 36.20 227,700 +0.39(+1.09%)
Jul 01, 2005 35.38 35.82 35.02 35.81 95,600 +0.50(+1.42%)
Jun 30, 2005 35.86 35.89 35.19 35.31 144,890 -0.48(-1.34%)
Jun 29, 2005 35.51 35.81 35.42 35.79 289,052 +0.30(+0.85%)
Jun 28, 2005 34.92 35.50 34.78 35.49 390,867 +0.82(+2.37%)
Jun 27, 2005 34.16 35.00 33.90 34.67 300,173 +0.49(+1.43%)
Jun 24, 2005 34.04 34.34 34.00 34.18 225,992 +0.15(+0.44%)
Jun 23, 2005 33.87 34.35 33.81 34.03 718,627 +0.10(+0.29%)
Jun 22, 2005 33.83 34.21 33.80 33.93 196,137 -0.11(-0.32%)
Jun 21, 2005 34.31 34.31 33.90 34.04 230,863 -0.24(-0.70%)
Jun 20, 2005 34.32 34.39 34.00 34.28 319,787 -0.11(-0.32%)
Jun 17, 2005 34.82 35.11 34.31 34.39 356,088 -0.57(-1.63%)
Jun 16, 2005 34.94 35.18 34.72 34.96 936,572 -0.22(-0.63%)
Jun 15, 2005 33.88 35.19 33.88 35.18 547,489 +1.38(+4.08%)
Jun 14, 2005 32.88 34.13 32.80 33.80 606,709 +0.93(+2.83%)
Jun 13, 2005 33.18 33.39 32.76 32.87 128,953 -0.49(-1.47%)
Jun 10, 2005 33.45 33.50 33.20 33.36 165,337 -0.02(-0.06%)
Jun 09, 2005 32.60 33.45 32.49 33.38 244,604 +0.77(+2.36%)
Jun 08, 2005 32.95 33.17 32.51 32.61 144,965 -0.32(-0.97%)
Jun 07, 2005 31.94 33.19 31.94 32.93 373,086 +0.91(+2.83%)
Jun 06, 2005 32.09 32.24 31.46 32.02 220,497 +0.07(+0.23%)
Jun 03, 2005 32.78 32.78 31.74 31.95 259,424 -0.85(-2.59%)
Jun 02, 2005 32.55 32.99 32.09 32.80 145,322 +0.12(+0.37%)
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.