Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 40.08 40.24 39.98 40.18 3,388,366 +0.10(+0.25%)
Sep 29, 2005 39.92 40.20 39.70 40.08 5,156,130 +0.27(+0.69%)
Sep 28, 2005 40.09 40.34 39.56 39.81 5,587,207 -0.27(-0.68%)
Sep 27, 2005 39.98 40.20 39.87 40.08 3,635,948 +0.03(+0.07%)
Sep 26, 2005 40.04 40.21 39.93 40.05 4,726,878 +0.32(+0.80%)
Sep 23, 2005 39.74 39.96 39.57 39.74 3,983,767 -0.14(-0.34%)
Sep 22, 2005 39.54 40.06 39.53 39.87 4,459,395 +0.26(+0.65%)
Sep 21, 2005 39.63 39.83 39.38 39.62 5,372,490 -0.01(-0.03%)
Sep 20, 2005 39.65 39.97 39.54 39.63 4,865,276 -0.08(-0.21%)
Sep 19, 2005 40.12 40.15 39.52 39.71 5,222,042 -0.47(-1.16%)
Sep 16, 2005 40.35 40.43 39.88 40.17 7,229,354 +0.02(+0.05%)
Sep 15, 2005 40.27 40.41 39.90 40.15 3,748,784 -0.22(-0.56%)
Sep 14, 2005 40.61 40.79 40.29 40.38 4,395,491 -0.15(-0.38%)
Sep 13, 2005 40.55 40.85 40.52 40.53 5,485,143 -0.13(-0.31%)
Sep 12, 2005 40.38 40.81 40.26 40.66 7,182,065 +0.39(+0.97%)
Sep 09, 2005 40.23 40.46 40.04 40.27 4,614,042 +0.22(+0.55%)
Sep 08, 2005 39.57 40.43 39.55 40.05 6,596,340 -0.36(-0.88%)
Sep 07, 2005 39.89 40.69 39.82 40.40 7,006,421 +0.59(+1.47%)
Sep 06, 2005 39.48 39.85 39.31 39.82 5,914,030 +0.66(+1.68%)
Sep 02, 2005 39.10 39.26 38.91 39.16 4,576,248 +0.35(+0.90%)
Sep 01, 2005 39.11 39.29 38.67 38.81 5,460,130 -0.16(-0.41%)
Aug 31, 2005 38.81 39.02 38.62 38.97 5,136,411 +0.09(+0.24%)
Aug 30, 2005 38.93 39.08 38.70 38.88 4,346,559 -0.05(-0.14%)
Aug 29, 2005 38.61 39.09 38.56 38.93 3,400,964 +0.05(+0.13%)
Aug 26, 2005 38.99 39.06 38.64 38.88 5,462,321 -0.17(-0.43%)
Aug 25, 2005 39.18 39.18 38.91 39.05 3,951,085 -0.01(-0.03%)
Aug 24, 2005 38.74 39.23 38.58 39.06 6,820,552 +0.18(+0.46%)
Aug 23, 2005 39.39 39.39 38.80 38.88 6,082,371 -0.51(-1.29%)
Aug 22, 2005 39.63 39.96 39.11 39.39 5,214,921 -0.08(-0.21%)
Aug 19, 2005 39.52 39.93 39.40 39.47 5,338,895 +0.08(+0.21%)
Aug 18, 2005 39.37 39.43 39.04 39.39 5,537,179 +0.09(+0.22%)
Aug 17, 2005 39.02 39.47 38.96 39.30 4,809,405 +0.05(+0.14%)
Aug 16, 2005 39.57 39.60 39.24 39.25 4,536,262 -0.28(-0.72%)
Aug 15, 2005 39.43 39.77 39.00 39.53 6,167,454 +0.13(+0.33%)
Aug 12, 2005 39.63 39.68 39.40 39.40 4,972,087 -0.23(-0.58%)
Aug 11, 2005 39.55 39.68 39.34 39.63 6,365,374 +0.20(+0.50%)
Aug 10, 2005 39.53 39.82 39.33 39.43 9,243,057 +0.00(+0.00%)
Aug 09, 2005 39.69 39.93 39.40 39.43 7,275,000 -0.19(-0.47%)
Aug 08, 2005 39.92 40.10 39.43 39.62 6,841,731 -0.36(-0.89%)
Aug 05, 2005 40.17 40.34 39.93 39.98 4,918,407 -0.20(-0.49%)
Aug 04, 2005 40.63 40.63 39.98 40.17 5,990,714 -0.46(-1.13%)
Aug 03, 2005 40.83 40.95 40.49 40.63 6,118,157 -0.38(-0.92%)
Aug 02, 2005 41.25 41.35 40.89 41.01 4,458,299 -0.23(-0.56%)
Aug 01, 2005 41.13 41.27 40.92 41.24 4,569,675 +0.16(+0.40%)
Jul 29, 2005 41.01 41.25 40.76 41.08 5,601,996 +0.16(+0.40%)
Jul 28, 2005 40.36 40.96 40.33 40.91 5,821,825 +0.58(+1.43%)
Jul 27, 2005 40.58 40.64 40.16 40.34 5,832,598 -0.07(-0.18%)
Jul 26, 2005 40.87 40.87 40.41 40.41 4,863,998 -0.21(-0.53%)
Jul 25, 2005 40.99 41.24 40.47 40.62 5,373,768 -0.30(-0.72%)
Jul 22, 2005 40.97 41.05 40.53 40.92 5,218,208 +0.09(+0.21%)
Jul 21, 2005 41.14 41.30 40.68 40.83 5,112,127 -0.07(-0.17%)
Jul 20, 2005 40.59 40.94 40.52 40.90 5,163,616 +0.21(+0.52%)
Jul 19, 2005 40.84 41.00 40.52 40.69 7,723,970 -0.13(-0.32%)
Jul 18, 2005 41.32 41.70 40.68 40.82 8,455,578 -0.50(-1.22%)
Jul 15, 2005 41.52 42.03 41.12 41.32 6,525,133 +0.01(+0.03%)
Jul 14, 2005 41.14 41.61 41.12 41.31 5,097,156 +0.17(+0.41%)
Jul 13, 2005 41.13 41.31 40.81 41.14 6,023,944 +0.14(+0.33%)
Jul 12, 2005 41.70 41.70 41.00 41.01 6,734,008 -0.69(-1.66%)
Jul 11, 2005 41.29 41.71 41.09 41.70 6,773,628 +0.62(+1.51%)
Jul 08, 2005 40.47 41.21 40.31 41.08 6,107,567 +0.65(+1.61%)
Jul 07, 2005 39.43 40.47 39.09 40.43 6,819,639 +0.54(+1.35%)
Jul 06, 2005 40.33 40.33 39.89 39.89 6,853,782 -0.43(-1.07%)
Jul 05, 2005 40.00 40.46 39.98 40.32 7,302,022 +0.34(+0.85%)
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.