Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 50.05 50.11 49.69 49.89 189,000 -0.14(-0.28%)
Sep 29, 2005 49.65 50.09 49.15 50.03 182,900 +0.28(+0.56%)
Sep 28, 2005 49.78 50.23 49.53 49.75 217,600 -0.02(-0.04%)
Sep 27, 2005 49.77 49.90 49.68 49.77 431,200 -0.05(-0.10%)
Sep 26, 2005 49.51 49.91 49.29 49.82 339,600 +0.26(+0.52%)
Sep 23, 2005 49.56 49.67 49.17 49.56 226,700 +0.11(+0.22%)
Sep 22, 2005 49.70 49.80 49.39 49.45 170,200 -0.35(-0.70%)
Sep 21, 2005 50.10 50.10 49.52 49.80 178,100 -0.30(-0.60%)
Sep 20, 2005 50.10 50.57 50.10 50.10 190,200 +0.00(+0.00%)
Sep 19, 2005 50.17 50.24 49.79 50.10 317,300 -0.07(-0.14%)
Sep 16, 2005 50.34 50.57 49.50 50.17 432,600 -0.15(-0.30%)
Sep 15, 2005 50.20 50.65 49.98 50.32 111,900 +0.25(+0.50%)
Sep 14, 2005 50.17 50.45 50.01 50.07 137,200 -0.20(-0.40%)
Sep 13, 2005 50.50 50.51 50.07 50.27 166,400 -0.50(-0.98%)
Sep 12, 2005 50.80 50.97 50.43 50.77 169,800 -0.03(-0.06%)
Sep 09, 2005 51.10 51.10 50.49 50.80 204,300 +0.19(+0.38%)
Sep 08, 2005 50.10 50.69 49.91 50.61 276,400 +0.21(+0.42%)
Sep 07, 2005 49.60 50.63 49.60 50.40 285,600 +0.80(+1.61%)
Sep 06, 2005 49.12 49.68 49.11 49.60 259,300 +0.49(+1.00%)
Sep 02, 2005 49.47 49.47 49.11 49.11 122,900 -0.26(-0.53%)
Sep 01, 2005 48.97 49.68 48.97 49.37 338,500 +0.27(+0.55%)
Aug 31, 2005 49.05 49.14 48.71 49.10 187,700 +0.11(+0.22%)
Aug 30, 2005 49.40 49.40 48.77 48.99 149,600 -0.51(-1.03%)
Aug 29, 2005 49.26 49.67 49.03 49.50 96,300 +0.00(+0.00%)
Aug 26, 2005 49.66 49.74 49.22 49.50 78,600 -0.21(-0.42%)
Aug 25, 2005 49.75 49.80 49.30 49.71 122,000 -0.09(-0.18%)
Aug 24, 2005 49.55 50.23 49.55 49.80 113,100 +0.19(+0.38%)
Aug 23, 2005 50.33 50.38 49.61 49.61 128,500 -0.62(-1.23%)
Aug 22, 2005 49.93 50.49 49.78 50.23 142,800 +0.50(+1.01%)
Aug 19, 2005 49.82 49.82 49.51 49.73 143,300 +0.22(+0.44%)
Aug 18, 2005 49.29 49.59 49.10 49.51 124,300 +0.19(+0.39%)
Aug 17, 2005 48.68 49.42 48.68 49.32 124,500 +0.53(+1.09%)
Aug 16, 2005 49.84 49.85 48.79 48.79 216,400 -1.05(-2.11%)
Aug 15, 2005 49.18 50.17 49.18 49.84 177,900 +0.63(+1.28%)
Aug 12, 2005 49.24 49.40 48.88 49.21 165,300 -0.03(-0.06%)
Aug 11, 2005 49.05 49.24 48.91 49.24 174,500 +0.19(+0.39%)
Aug 10, 2005 49.20 49.35 48.94 49.05 319,900 -0.12(-0.24%)
Aug 09, 2005 48.95 49.25 48.95 49.17 211,600 +0.27(+0.55%)
Aug 08, 2005 48.85 49.08 48.78 48.90 226,600 +0.14(+0.29%)
Aug 05, 2005 49.10 49.29 48.76 48.76 327,200 -0.42(-0.85%)
Aug 04, 2005 49.22 49.35 49.02 49.18 165,300 -0.09(-0.18%)
Aug 03, 2005 49.22 49.34 49.20 49.27 119,100 +0.05(+0.10%)
Aug 02, 2005 49.30 49.32 49.10 49.22 179,700 -0.03(-0.06%)
Aug 01, 2005 49.50 49.52 49.06 49.25 139,000 -0.25(-0.51%)
Jul 29, 2005 49.98 50.09 49.42 49.50 280,100 -0.48(-0.96%)
Jul 28, 2005 49.75 50.09 49.15 49.98 256,700 +0.42(+0.85%)
Jul 27, 2005 49.50 49.61 48.85 49.56 251,500 +0.06(+0.12%)
Jul 26, 2005 49.14 49.84 49.11 49.50 183,900 +0.02(+0.04%)
Jul 25, 2005 49.90 50.02 49.46 49.48 115,300 -0.52(-1.04%)
Jul 22, 2005 49.50 50.00 49.30 50.00 139,600 +0.64(+1.30%)
Jul 21, 2005 49.96 49.96 49.36 49.36 144,400 -0.60(-1.20%)
Jul 20, 2005 50.05 50.10 49.82 49.96 146,200 +0.03(+0.06%)
Jul 19, 2005 49.47 49.98 49.47 49.93 103,100 +0.47(+0.95%)
Jul 18, 2005 49.60 49.80 49.41 49.46 74,400 -0.34(-0.68%)
Jul 15, 2005 49.99 50.04 49.72 49.80 102,400 -0.19(-0.38%)
Jul 14, 2005 49.90 50.10 49.85 49.99 283,200 +0.20(+0.40%)
Jul 13, 2005 49.96 50.14 49.72 49.79 160,900 -0.17(-0.34%)
Jul 12, 2005 49.49 50.09 49.40 49.96 484,200 +0.44(+0.89%)
Jul 11, 2005 49.35 49.59 49.12 49.52 205,300 +0.02(+0.04%)
Jul 08, 2005 48.65 49.60 48.65 49.50 167,500 +0.89(+1.83%)
Jul 07, 2005 48.85 48.85 48.20 48.61 106,100 -0.39(-0.80%)
Jul 06, 2005 49.33 49.34 48.96 49.00 139,400 -0.33(-0.67%)
Jul 05, 2005 48.44 49.33 48.19 49.33 167,500 +0.89(+1.84%)
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.