Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.18 37.89 37.18 37.50 731,498 +0.39(+1.06%)
Oct 28, 2005 36.75 37.49 36.75 37.11 859,266 +0.61(+1.67%)
Oct 27, 2005 37.32 37.32 36.20 36.50 931,998 -1.23(-3.25%)
Oct 26, 2005 37.36 38.11 37.19 37.72 815,237 +0.24(+0.65%)
Oct 25, 2005 37.18 37.60 37.08 37.48 1,184,330 +0.30(+0.81%)
Oct 24, 2005 38.07 38.35 37.03 37.18 1,580,453 -1.33(-3.45%)
Oct 21, 2005 39.47 39.83 38.40 38.50 1,464,807 -1.15(-2.90%)
Oct 20, 2005 40.32 41.00 39.55 39.65 726,342 -0.71(-1.76%)
Oct 19, 2005 39.49 40.41 39.21 40.36 529,186 +0.55(+1.37%)
Oct 18, 2005 40.05 40.18 39.65 39.82 364,913 -0.41(-1.02%)
Oct 17, 2005 39.85 40.39 39.85 40.23 636,055 +0.57(+1.45%)
Oct 14, 2005 39.45 39.94 39.19 39.65 434,579 +0.20(+0.51%)
Oct 13, 2005 39.67 39.86 39.04 39.45 583,944 -0.14(-0.36%)
Oct 12, 2005 39.83 39.93 39.26 39.60 569,453 -0.20(-0.51%)
Oct 11, 2005 39.70 40.19 39.70 39.80 564,437 -0.04(-0.11%)
Oct 10, 2005 40.23 40.34 39.76 39.84 516,507 -0.46(-1.14%)
Oct 07, 2005 40.26 40.53 40.08 40.30 553,291 +0.35(+0.88%)
Oct 06, 2005 39.76 40.23 39.62 39.95 738,604 +0.29(+0.72%)
Oct 05, 2005 40.44 40.49 39.66 39.66 762,012 -0.92(-2.26%)
Oct 04, 2005 41.19 41.41 40.58 40.58 653,192 -0.61(-1.48%)
Oct 03, 2005 41.65 41.88 41.10 41.19 1,536,981 -0.42(-1.00%)
Sep 30, 2005 41.29 41.80 41.27 41.61 495,050 +0.29(+0.69%)
Sep 29, 2005 41.12 41.42 40.68 41.32 316,007 +0.09(+0.21%)
Sep 28, 2005 41.69 41.88 40.90 41.23 481,395 -0.46(-1.10%)
Sep 27, 2005 41.76 41.94 41.20 41.69 514,835 -0.04(-0.10%)
Sep 26, 2005 41.63 42.33 41.48 41.73 529,325 +0.25(+0.61%)
Sep 23, 2005 41.48 41.71 40.73 41.48 568,896 +0.50(+1.21%)
Sep 22, 2005 40.28 41.05 39.85 40.99 1,102,541 +0.53(+1.31%)
Sep 21, 2005 42.26 42.26 40.37 40.46 1,316,835 -1.81(-4.28%)
Sep 20, 2005 42.85 43.21 42.19 42.27 803,254 -0.56(-1.31%)
Sep 19, 2005 43.61 43.61 42.56 42.83 677,576 -0.63(-1.45%)
Sep 16, 2005 43.16 43.72 42.70 43.46 1,406,845 +0.44(+1.02%)
Sep 15, 2005 43.06 43.26 42.81 43.02 356,971 +0.01(+0.02%)
Sep 14, 2005 43.51 43.61 42.98 43.01 585,337 -0.57(-1.32%)
Sep 13, 2005 43.69 43.78 43.39 43.59 462,167 -0.06(-0.15%)
Sep 12, 2005 42.93 43.77 42.80 43.65 463,421 +0.58(+1.35%)
Sep 09, 2005 42.98 43.08 42.67 43.07 527,932 +0.04(+0.10%)
Sep 08, 2005 42.88 43.06 42.43 43.03 518,179 +0.01(+0.02%)
Sep 07, 2005 42.27 43.03 42.24 43.02 574,330 +0.37(+0.88%)
Sep 06, 2005 41.96 42.66 41.96 42.65 384,001 +0.65(+1.54%)
Sep 02, 2005 42.20 42.28 41.84 42.00 418,277 -0.19(-0.46%)
Sep 01, 2005 42.52 42.64 41.73 42.19 688,722 -0.37(-0.88%)
Aug 31, 2005 41.99 42.57 41.74 42.57 727,736 +0.62(+1.47%)
Aug 30, 2005 42.60 42.60 41.59 41.95 503,131 -0.66(-1.55%)
Aug 29, 2005 42.47 42.80 42.28 42.61 334,817 +0.11(+0.27%)
Aug 26, 2005 42.50 42.92 42.49 42.50 721,326 -0.37(-0.87%)
Aug 25, 2005 41.91 43.05 41.88 42.87 868,044 +0.99(+2.36%)
Aug 24, 2005 42.16 42.39 41.84 41.88 536,431 -0.28(-0.66%)
Aug 23, 2005 42.22 42.51 41.92 42.16 393,476 -0.01(-0.02%)
Aug 22, 2005 42.11 42.39 41.76 42.17 447,119 -0.12(-0.29%)
Aug 19, 2005 42.63 42.72 42.29 42.29 545,070 -0.52(-1.22%)
Aug 18, 2005 42.85 43.05 42.37 42.81 673,674 -0.10(-0.23%)
Aug 17, 2005 42.27 43.13 41.66 42.91 1,410,606 +1.85(+4.51%)
Aug 16, 2005 41.90 41.90 40.92 41.06 664,060 -0.84(-2.00%)
Aug 15, 2005 41.84 41.98 41.63 41.90 396,402 +0.01(+0.02%)
Aug 12, 2005 42.09 42.13 41.48 41.89 547,996 -0.45(-1.07%)
Aug 11, 2005 42.27 42.45 42.01 42.34 502,992 +0.11(+0.25%)
Aug 10, 2005 42.34 42.56 42.11 42.24 416,326 +0.07(+0.17%)
Aug 09, 2005 42.67 43.04 42.04 42.17 602,754 +0.07(+0.17%)
Aug 08, 2005 41.74 42.13 41.73 42.09 428,448 +0.10(+0.24%)
Aug 05, 2005 42.01 42.22 41.87 41.99 366,585 -0.09(-0.20%)
Aug 04, 2005 42.38 42.39 41.78 42.08 529,325 -0.43(-1.01%)
Aug 03, 2005 42.92 43.00 42.51 42.51 611,393 -0.50(-1.15%)
Aug 02, 2005 41.98 43.05 41.75 43.00 773,019 +1.03(+2.44%)
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.