Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 42.04 42.56 42.02 42.36 486,243 +0.29(+0.69%)
Sep 29, 2005 41.87 42.17 41.42 42.07 310,385 +0.09(+0.21%)
Sep 28, 2005 42.45 42.64 41.64 41.98 472,832 -0.47(-1.10%)
Sep 27, 2005 42.51 42.70 41.95 42.45 505,677 -0.04(-0.10%)
Sep 26, 2005 42.38 43.10 42.23 42.49 519,909 +0.26(+0.61%)
Sep 23, 2005 42.23 42.47 41.47 42.23 558,776 +0.50(+1.21%)
Sep 22, 2005 41.01 41.80 40.57 41.73 1,082,929 +0.54(+1.31%)
Sep 21, 2005 43.02 43.02 41.10 41.19 1,293,411 -1.84(-4.28%)
Sep 20, 2005 43.62 44.00 42.95 43.03 788,965 -0.57(-1.31%)
Sep 19, 2005 44.40 44.40 43.33 43.60 665,523 -0.64(-1.45%)
Sep 16, 2005 43.94 44.51 43.48 44.24 1,381,819 +0.45(+1.02%)
Sep 15, 2005 43.84 44.05 43.59 43.80 350,621 +0.01(+0.02%)
Sep 14, 2005 44.30 44.40 43.76 43.79 574,925 -0.58(-1.32%)
Sep 13, 2005 44.49 44.57 44.17 44.38 453,946 -0.07(-0.15%)
Sep 12, 2005 43.70 44.56 43.57 44.44 455,177 +0.59(+1.35%)
Sep 09, 2005 43.76 43.86 43.45 43.85 518,541 +0.04(+0.10%)
Sep 08, 2005 43.65 43.84 43.20 43.81 508,961 +0.01(+0.02%)
Sep 07, 2005 43.04 43.81 43.00 43.80 564,113 +0.38(+0.88%)
Sep 06, 2005 42.72 43.43 42.72 43.42 377,170 +0.66(+1.54%)
Sep 02, 2005 42.97 43.04 42.60 42.76 410,836 -0.20(-0.46%)
Sep 01, 2005 43.29 43.41 42.48 42.96 676,471 -0.38(-0.88%)
Aug 31, 2005 42.75 43.34 42.50 43.34 714,790 +0.63(+1.47%)
Aug 30, 2005 43.37 43.37 42.34 42.71 494,181 -0.67(-1.55%)
Aug 29, 2005 43.24 43.57 43.05 43.38 328,861 +0.12(+0.27%)
Aug 26, 2005 43.27 43.70 43.26 43.27 708,495 -0.38(-0.87%)
Aug 25, 2005 42.67 43.83 42.64 43.64 852,603 +1.01(+2.37%)
Aug 24, 2005 42.92 43.16 42.60 42.64 526,889 -0.29(-0.66%)
Aug 23, 2005 42.99 43.28 42.68 42.92 386,476 -0.01(-0.02%)
Aug 22, 2005 42.87 43.16 42.52 42.93 439,165 -0.12(-0.29%)
Aug 19, 2005 43.40 43.49 43.05 43.05 535,374 -0.53(-1.22%)
Aug 18, 2005 43.62 43.83 43.14 43.59 661,691 -0.10(-0.23%)
Aug 17, 2005 43.04 43.91 42.42 43.69 1,385,514 +1.89(+4.51%)
Aug 16, 2005 42.66 42.66 41.66 41.80 652,248 -0.85(-2.00%)
Aug 15, 2005 42.60 42.74 42.38 42.66 389,350 +0.01(+0.02%)
Aug 12, 2005 42.86 42.89 42.23 42.65 538,248 -0.46(-1.07%)
Aug 11, 2005 43.03 43.21 42.77 43.11 494,044 +0.11(+0.25%)
Aug 10, 2005 43.11 43.33 42.87 43.00 408,921 +0.07(+0.17%)
Aug 09, 2005 43.45 43.82 42.80 42.93 592,032 +0.07(+0.17%)
Aug 08, 2005 42.50 42.89 42.48 42.86 420,827 +0.10(+0.24%)
Aug 05, 2005 42.77 42.98 42.63 42.75 360,063 -0.09(-0.20%)
Aug 04, 2005 43.15 43.16 42.53 42.84 519,909 -0.44(-1.01%)
Aug 03, 2005 43.70 43.78 43.28 43.28 600,517 -0.50(-1.15%)
Aug 02, 2005 42.74 43.83 42.51 43.78 759,268 +1.05(+2.45%)
Aug 01, 2005 43.07 43.26 42.53 42.74 576,567 -0.40(-0.93%)
Jul 29, 2005 43.20 43.48 43.04 43.14 540,574 -0.04(-0.08%)
Jul 28, 2005 43.69 43.73 42.92 43.18 729,023 -0.29(-0.67%)
Jul 27, 2005 43.62 43.66 43.27 43.47 632,951 -0.43(-0.98%)
Jul 26, 2005 44.40 44.40 43.78 43.90 381,550 -0.46(-1.04%)
Jul 25, 2005 44.96 44.96 44.14 44.36 369,506 -0.37(-0.82%)
Jul 22, 2005 44.76 44.87 44.38 44.73 347,610 +0.02(+0.05%)
Jul 21, 2005 45.02 45.02 44.13 44.70 475,842 -0.25(-0.55%)
Jul 20, 2005 44.70 45.00 44.43 44.95 529,489 +0.26(+0.57%)
Jul 19, 2005 44.04 44.80 43.92 44.70 862,730 +0.66(+1.49%)
Jul 18, 2005 43.84 44.09 43.72 44.04 335,977 +0.20(+0.45%)
Jul 15, 2005 43.84 43.94 43.69 43.84 1,007,248 +0.00(+0.00%)
Jul 14, 2005 43.85 44.13 43.66 43.84 666,070 -0.03(-0.07%)
Jul 13, 2005 43.21 43.96 43.11 43.87 1,005,880 +0.74(+1.71%)
Jul 12, 2005 42.28 43.29 42.20 43.13 962,223 +0.82(+1.93%)
Jul 11, 2005 42.16 42.46 42.11 42.31 375,254 +0.39(+0.92%)
Jul 08, 2005 41.83 42.05 41.62 41.93 297,795 +0.10(+0.24%)
Jul 07, 2005 41.32 41.85 41.11 41.83 418,090 +0.07(+0.18%)
Jul 06, 2005 42.51 42.51 41.57 41.75 627,340 -0.83(-1.96%)
Jul 05, 2005 41.85 42.78 41.85 42.59 358,284 +0.66(+1.59%)
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.