Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 42.30 42.49 41.77 41.98 587,009 -0.39(-0.93%)
Jul 29, 2005 42.43 42.70 42.27 42.37 550,365 -0.04(-0.08%)
Jul 28, 2005 42.91 42.95 42.16 42.41 742,226 -0.29(-0.67%)
Jul 27, 2005 42.85 42.88 42.50 42.70 644,414 -0.42(-0.98%)
Jul 26, 2005 43.61 43.61 43.00 43.12 388,460 -0.45(-1.04%)
Jul 25, 2005 44.16 44.16 43.36 43.57 376,199 -0.36(-0.82%)
Jul 22, 2005 43.96 44.07 43.59 43.93 353,905 +0.02(+0.05%)
Jul 21, 2005 44.22 44.22 43.34 43.91 484,460 -0.24(-0.55%)
Jul 20, 2005 43.91 44.20 43.64 44.15 539,079 +0.25(+0.57%)
Jul 19, 2005 43.26 44.00 43.14 43.90 878,355 +0.65(+1.49%)
Jul 18, 2005 43.06 43.31 42.94 43.26 342,062 +0.19(+0.45%)
Jul 15, 2005 43.06 43.16 42.91 43.06 1,025,490 +0.00(+0.00%)
Jul 14, 2005 43.07 43.35 42.88 43.06 678,133 -0.03(-0.07%)
Jul 13, 2005 42.44 43.18 42.34 43.09 1,024,097 +0.72(+1.71%)
Jul 12, 2005 41.53 42.52 41.45 42.37 979,650 +0.80(+1.93%)
Jul 11, 2005 41.41 41.71 41.36 41.56 382,051 +0.38(+0.92%)
Jul 08, 2005 41.09 41.30 40.88 41.18 303,188 +0.10(+0.24%)
Jul 07, 2005 40.59 41.10 40.38 41.08 425,662 +0.07(+0.18%)
Jul 06, 2005 41.76 41.76 40.83 41.01 638,702 -0.82(-1.96%)
Jul 05, 2005 41.10 42.01 41.10 41.83 364,773 +0.65(+1.59%)
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.