Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 28.85 29.10 28.13 28.80 1,876,700 -0.10(-0.35%)
Sep 29, 2005 29.18 29.40 28.87 28.90 764,100 -0.30(-1.03%)
Sep 28, 2005 29.59 29.75 29.17 29.20 728,700 -0.20(-0.68%)
Sep 27, 2005 30.00 30.09 29.40 29.40 635,000 -0.59(-1.97%)
Sep 26, 2005 29.95 30.24 29.65 29.99 748,300 +0.23(+0.77%)
Sep 23, 2005 29.76 30.00 29.55 29.76 666,100 +0.01(+0.03%)
Sep 22, 2005 29.49 30.19 29.49 29.75 976,500 +0.15(+0.51%)
Sep 21, 2005 29.55 30.19 29.46 29.60 594,000 +0.09(+0.30%)
Sep 20, 2005 30.50 30.78 29.22 29.51 1,183,800 -0.84(-2.77%)
Sep 19, 2005 30.25 30.50 30.05 30.35 510,000 -0.01(-0.03%)
Sep 16, 2005 30.30 30.60 30.28 30.36 876,900 +0.22(+0.73%)
Sep 15, 2005 30.20 30.37 30.00 30.14 431,500 +0.19(+0.63%)
Sep 14, 2005 30.10 30.17 29.86 29.95 322,800 -0.04(-0.13%)
Sep 13, 2005 30.15 30.23 29.90 29.99 587,300 +0.30(+1.01%)
Sep 12, 2005 29.75 30.15 29.60 29.69 1,421,500 -0.06(-0.20%)
Sep 09, 2005 29.45 29.79 29.25 29.75 602,600 +0.50(+1.71%)
Sep 08, 2005 29.38 29.39 28.98 29.25 482,300 -0.04(-0.14%)
Sep 07, 2005 29.20 29.74 29.20 29.29 1,667,100 +0.40(+1.38%)
Sep 06, 2005 28.69 29.21 28.59 28.89 525,200 +0.14(+0.49%)
Sep 02, 2005 29.00 29.13 28.60 28.75 494,000 -0.03(-0.10%)
Sep 01, 2005 28.75 29.34 28.69 28.78 987,500 +0.63(+2.24%)
Aug 31, 2005 28.00 28.15 27.56 28.15 430,900 +0.30(+1.08%)
Aug 30, 2005 28.17 28.20 27.71 27.85 238,700 -0.31(-1.10%)
Aug 29, 2005 27.63 28.70 27.50 28.16 373,600 +0.53(+1.92%)
Aug 26, 2005 27.53 27.70 27.19 27.63 784,800 +0.14(+0.51%)
Aug 25, 2005 27.32 28.01 27.32 27.49 739,100 +0.09(+0.33%)
Aug 24, 2005 27.73 27.80 27.34 27.40 1,121,000 -0.43(-1.55%)
Aug 23, 2005 28.96 28.96 27.69 27.83 1,052,400 -0.92(-3.20%)
Aug 22, 2005 28.09 29.05 28.08 28.75 672,700 +0.66(+2.35%)
Aug 19, 2005 28.00 28.45 28.00 28.09 491,700 -0.06(-0.21%)
Aug 18, 2005 28.70 28.85 27.99 28.15 573,100 -0.79(-2.73%)
Aug 17, 2005 28.68 29.24 28.65 28.94 818,700 +0.13(+0.45%)
Aug 16, 2005 29.54 29.54 28.80 28.81 697,600 -0.59(-2.01%)
Aug 15, 2005 29.10 29.45 28.80 29.40 639,600 +0.48(+1.66%)
Aug 12, 2005 29.45 29.60 28.88 28.92 1,351,800 -0.33(-1.13%)
Aug 11, 2005 28.80 29.65 28.80 29.25 1,975,600 +0.45(+1.56%)
Aug 10, 2005 28.67 29.61 28.54 28.80 1,163,900 -0.50(-1.71%)
Aug 09, 2005 29.80 30.00 29.24 29.30 847,600 -0.18(-0.61%)
Aug 08, 2005 28.85 29.85 28.85 29.48 604,200 +0.88(+3.08%)
Aug 05, 2005 28.98 29.30 27.67 28.60 560,000 -0.34(-1.17%)
Aug 04, 2005 29.25 29.34 28.67 28.94 393,700 -0.31(-1.06%)
Aug 03, 2005 29.98 30.20 29.25 29.25 374,500 -0.55(-1.85%)
Aug 02, 2005 29.45 30.19 29.45 29.80 1,459,400 +0.60(+2.05%)
Aug 01, 2005 29.02 29.51 28.83 29.20 274,400 +0.08(+0.27%)
Jul 29, 2005 29.64 29.64 29.00 29.12 149,500 -0.44(-1.49%)
Jul 28, 2005 29.10 29.58 29.10 29.56 868,900 +0.57(+1.97%)
Jul 27, 2005 29.00 29.35 28.73 28.99 463,100 -0.34(-1.16%)
Jul 26, 2005 28.20 29.49 27.84 29.33 975,300 +0.84(+2.95%)
Jul 25, 2005 29.70 29.70 28.24 28.49 404,600 -0.77(-2.63%)
Jul 22, 2005 29.25 29.75 29.15 29.26 1,056,300 +0.40(+1.39%)
Jul 21, 2005 28.00 29.04 27.50 28.86 1,334,100 +1.03(+3.70%)
Jul 20, 2005 27.10 28.16 27.10 27.83 863,500 +0.78(+2.88%)
Jul 19, 2005 26.26 27.20 26.12 27.05 542,900 +1.04(+4.00%)
Jul 18, 2005 25.50 26.18 25.50 26.01 226,200 -0.05(-0.19%)
Jul 15, 2005 26.25 26.26 25.77 26.06 832,100 -0.05(-0.19%)
Jul 14, 2005 27.15 27.24 26.08 26.11 769,500 -0.94(-3.48%)
Jul 13, 2005 27.03 27.25 26.77 27.05 1,098,900 +0.10(+0.37%)
Jul 12, 2005 25.41 27.04 25.32 26.95 2,064,500 +1.50(+5.89%)
Jul 11, 2005 25.05 25.51 25.04 25.45 671,200 +0.51(+2.04%)
Jul 08, 2005 24.31 24.95 24.31 24.94 515,900 +0.76(+3.14%)
Jul 07, 2005 24.05 24.24 23.96 24.18 638,600 +0.05(+0.21%)
Jul 06, 2005 23.78 24.30 23.66 24.13 330,000 +0.35(+1.47%)
Jul 05, 2005 23.80 24.05 23.64 23.78 498,200 +0.06(+0.25%)
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.