Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 38.53 39.53 38.52 39.17 4,491,500 +0.56(+1.45%)
Sep 29, 2005 38.15 38.64 37.90 38.61 4,114,900 +0.57(+1.50%)
Sep 28, 2005 38.44 38.63 37.87 38.04 5,948,300 -0.39(-1.01%)
Sep 27, 2005 38.88 39.00 38.20 38.43 4,555,200 -0.20(-0.52%)
Sep 26, 2005 39.20 39.30 38.30 38.63 4,201,800 -0.15(-0.39%)
Sep 23, 2005 38.78 39.02 38.57 38.78 4,719,900 -0.18(-0.46%)
Sep 22, 2005 39.02 39.41 38.61 38.96 5,362,900 -0.05(-0.13%)
Sep 21, 2005 39.45 39.54 38.65 39.01 6,746,200 -0.44(-1.12%)
Sep 20, 2005 40.46 40.74 39.31 39.45 5,736,400 -0.85(-2.11%)
Sep 19, 2005 40.55 40.79 40.10 40.30 4,128,200 -0.21(-0.52%)
Sep 16, 2005 40.35 40.87 40.29 40.51 7,925,400 +0.41(+1.02%)
Sep 15, 2005 40.18 40.29 39.88 40.10 3,076,600 +0.02(+0.05%)
Sep 14, 2005 39.79 40.60 39.70 40.08 5,959,600 +0.33(+0.83%)
Sep 13, 2005 40.12 40.25 39.65 39.75 4,283,200 -0.35(-0.87%)
Sep 12, 2005 40.00 40.30 39.85 40.10 5,346,100 +0.26(+0.65%)
Sep 09, 2005 39.85 39.94 39.50 39.84 3,643,900 +0.24(+0.61%)
Sep 08, 2005 39.65 39.82 39.39 39.60 4,015,000 -0.18(-0.45%)
Sep 07, 2005 39.50 40.07 39.45 39.78 6,092,100 +0.30(+0.76%)
Sep 06, 2005 38.97 39.51 38.97 39.48 4,628,800 +0.63(+1.62%)
Sep 02, 2005 39.62 39.62 38.66 38.85 5,142,200 -0.56(-1.42%)
Sep 01, 2005 39.87 40.08 39.32 39.41 6,542,200 -0.16(-0.40%)
Aug 31, 2005 39.41 39.60 39.20 39.57 4,457,200 +0.16(+0.41%)
Aug 30, 2005 39.55 39.68 39.17 39.41 4,811,800 -0.31(-0.78%)
Aug 29, 2005 39.63 40.06 39.22 39.72 3,528,600 -0.02(-0.05%)
Aug 26, 2005 40.04 40.10 39.65 39.74 3,679,600 -0.27(-0.67%)
Aug 25, 2005 40.00 40.07 39.81 40.01 3,975,500 +0.01(+0.02%)
Aug 24, 2005 40.38 40.50 39.93 40.00 3,271,300 -0.38(-0.94%)
Aug 23, 2005 40.69 40.76 40.36 40.38 3,807,000 -0.18(-0.44%)
Aug 22, 2005 40.96 41.34 40.54 40.56 3,584,900 -0.17(-0.42%)
Aug 19, 2005 41.12 41.40 40.73 40.73 2,755,600 -0.10(-0.24%)
Aug 18, 2005 41.01 41.48 40.80 40.83 2,834,000 -0.14(-0.34%)
Aug 17, 2005 40.89 41.52 40.75 40.97 3,354,300 +0.15(+0.37%)
Aug 16, 2005 41.58 41.63 40.77 40.82 3,602,700 -0.69(-1.66%)
Aug 15, 2005 41.38 41.67 41.10 41.51 2,599,700 +0.16(+0.39%)
Aug 12, 2005 41.75 41.80 41.05 41.35 5,181,200 -0.44(-1.05%)
Aug 11, 2005 42.29 42.52 41.56 41.79 5,657,500 -0.72(-1.69%)
Aug 10, 2005 42.87 43.10 42.41 42.51 3,868,000 -0.11(-0.26%)
Aug 09, 2005 42.40 42.80 42.40 42.62 3,002,800 +0.38(+0.90%)
Aug 08, 2005 42.94 43.07 42.24 42.24 3,185,100 -0.47(-1.10%)
Aug 05, 2005 43.00 43.10 42.62 42.71 3,384,900 -0.29(-0.67%)
Aug 04, 2005 43.06 43.40 42.86 43.00 4,168,500 -0.05(-0.12%)
Aug 03, 2005 43.00 43.17 42.60 43.05 3,089,300 +0.02(+0.05%)
Aug 02, 2005 42.49 43.10 42.44 43.03 4,648,100 +0.75(+1.77%)
Aug 01, 2005 42.87 42.88 42.00 42.28 4,608,600 -0.40(-0.94%)
Jul 29, 2005 42.50 43.40 42.33 42.68 7,865,200 +0.75(+1.79%)
Jul 28, 2005 42.14 42.24 41.85 41.93 5,684,100 +0.22(+0.53%)
Jul 27, 2005 41.50 41.75 41.27 41.71 8,355,900 +0.56(+1.36%)
Jul 26, 2005 42.25 42.26 40.69 41.15 21,283,400 -2.89(-6.56%)
Jul 25, 2005 44.23 44.69 44.04 44.04 2,555,400 -0.16(-0.36%)
Jul 22, 2005 44.09 44.33 43.57 44.20 3,377,000 +0.06(+0.14%)
Jul 21, 2005 44.47 44.70 44.01 44.14 3,545,000 -0.16(-0.36%)
Jul 20, 2005 43.71 44.49 43.66 44.30 3,657,900 +0.40(+0.91%)
Jul 19, 2005 44.08 44.26 43.87 43.90 4,940,500 +0.22(+0.50%)
Jul 18, 2005 44.06 44.24 43.61 43.68 3,553,600 -0.38(-0.86%)
Jul 15, 2005 44.21 44.42 43.88 44.06 3,229,900 -0.14(-0.32%)
Jul 14, 2005 44.55 44.75 44.20 44.20 2,934,500 -0.05(-0.11%)
Jul 13, 2005 44.21 44.32 43.83 44.25 2,709,300 +0.28(+0.64%)
Jul 12, 2005 44.33 44.33 43.63 43.97 3,450,600 -0.18(-0.41%)
Jul 11, 2005 44.00 44.52 43.91 44.15 4,907,100 +0.65(+1.49%)
Jul 08, 2005 42.96 43.67 42.80 43.50 5,495,500 +0.81(+1.90%)
Jul 07, 2005 42.15 42.85 41.71 42.69 5,441,800 +0.09(+0.21%)
Jul 06, 2005 42.99 43.14 42.40 42.60 4,568,600 -0.39(-0.91%)
Jul 05, 2005 42.73 43.08 42.47 42.99 5,391,200 +0.16(+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.