Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 35.28 36.11 35.00 35.62 262,065 +0.64(+1.83%)
Nov 29, 2005 34.35 35.19 34.22 34.98 214,357 +0.96(+2.82%)
Nov 28, 2005 34.93 35.31 33.92 34.02 401,305 -0.51(-1.48%)
Nov 25, 2005 33.33 34.55 33.24 34.53 142,574 +1.41(+4.26%)
Nov 23, 2005 32.76 33.33 32.76 33.12 183,126 +0.27(+0.82%)
Nov 22, 2005 32.48 33.09 32.32 32.85 260,968 +0.20(+0.61%)
Nov 21, 2005 31.62 32.96 31.62 32.65 288,791 +0.95(+3.00%)
Nov 18, 2005 32.96 32.96 31.52 31.70 361,548 -1.10(-3.35%)
Nov 17, 2005 33.29 33.75 32.68 32.80 228,045 -0.35(-1.06%)
Nov 16, 2005 32.78 33.42 32.46 33.15 196,664 +0.36(+1.10%)
Nov 15, 2005 32.30 33.23 32.20 32.79 241,318 +0.30(+0.92%)
Nov 14, 2005 33.25 33.51 32.36 32.49 348,722 -0.94(-2.81%)
Nov 11, 2005 33.50 33.94 33.26 33.43 134,457 -0.11(-0.33%)
Nov 10, 2005 33.78 34.16 33.27 33.54 227,968 -0.03(-0.09%)
Nov 09, 2005 33.49 34.25 33.33 33.57 129,955 +0.08(+0.24%)
Nov 08, 2005 32.75 33.62 32.58 33.49 262,221 +0.46(+1.39%)
Nov 07, 2005 33.90 34.00 32.78 33.03 218,622 -0.73(-2.16%)
Nov 04, 2005 33.44 33.90 33.41 33.76 155,252 +0.13(+0.39%)
Nov 03, 2005 34.24 34.46 33.44 33.63 230,533 -0.28(-0.83%)
Nov 02, 2005 34.18 34.63 33.80 33.91 222,861 -0.32(-0.93%)
Nov 01, 2005 34.60 34.77 34.05 34.23 295,705 -0.28(-0.81%)
Oct 31, 2005 33.43 34.82 33.43 34.51 277,491 +1.16(+3.48%)
Oct 28, 2005 33.15 33.82 33.02 33.35 291,722 +0.39(+1.18%)
Oct 27, 2005 33.81 33.97 32.65 32.96 249,016 -1.02(-2.99%)
Oct 26, 2005 34.32 34.94 33.83 33.98 201,284 -0.34(-1.01%)
Oct 25, 2005 35.33 35.55 33.82 34.32 318,578 -1.12(-3.16%)
Oct 24, 2005 35.08 36.23 35.04 35.44 419,764 +0.27(+0.77%)
Oct 21, 2005 35.98 36.28 35.05 35.17 339,306 -0.85(-2.36%)
Oct 20, 2005 36.46 36.70 35.76 36.02 222,050 -0.53(-1.45%)
Oct 19, 2005 36.63 36.89 35.58 36.55 226,589 -0.26(-0.71%)
Oct 18, 2005 37.44 37.50 36.57 36.81 130,222 -0.37(-1.00%)
Oct 17, 2005 37.02 37.39 36.41 37.18 116,372 +0.10(+0.27%)
Oct 14, 2005 36.60 37.52 36.30 37.08 155,892 +0.51(+1.39%)
Oct 13, 2005 36.47 36.94 36.33 36.57 216,811 -0.44(-1.19%)
Oct 12, 2005 36.38 37.20 36.18 37.01 233,484 +0.47(+1.29%)
Oct 11, 2005 37.04 37.08 36.51 36.54 258,625 -0.41(-1.11%)
Oct 10, 2005 37.25 37.25 36.16 36.95 161,199 -0.25(-0.67%)
Oct 07, 2005 36.65 37.44 36.25 37.20 104,329 +0.68(+1.86%)
Oct 06, 2005 36.38 37.11 36.02 36.52 211,019 +0.15(+0.41%)
Oct 05, 2005 37.49 37.65 36.00 36.37 204,260 -1.17(-3.12%)
Oct 04, 2005 37.71 38.41 37.50 37.54 104,453 -0.16(-0.42%)
Oct 03, 2005 37.20 38.07 36.81 37.70 188,692 +0.54(+1.45%)
Sep 30, 2005 36.98 37.21 36.31 37.16 156,499 +0.38(+1.03%)
Sep 29, 2005 37.21 37.21 36.43 36.78 163,914 -0.17(-0.46%)
Sep 28, 2005 36.37 37.18 36.08 36.95 150,259 +0.60(+1.65%)
Sep 27, 2005 36.29 36.58 36.02 36.35 251,407 +0.35(+0.97%)
Sep 26, 2005 36.53 36.69 35.75 36.00 127,132 -0.31(-0.85%)
Sep 23, 2005 36.31 36.49 35.60 36.31 100,711 +0.39(+1.09%)
Sep 22, 2005 35.92 36.94 35.50 35.92 188,390 -0.67(-1.83%)
Sep 21, 2005 36.04 36.89 35.28 36.59 256,387 +0.61(+1.70%)
Sep 20, 2005 36.69 36.86 35.86 35.98 212,729 -0.82(-2.23%)
Sep 19, 2005 37.30 37.30 36.70 36.80 156,019 -0.42(-1.13%)
Sep 16, 2005 37.74 37.74 36.92 37.22 318,298 -0.24(-0.64%)
Sep 15, 2005 37.33 38.30 37.00 37.46 480,117 +0.14(+0.38%)
Sep 14, 2005 36.93 38.13 36.75 37.32 357,700 +0.38(+1.03%)
Sep 13, 2005 37.00 37.13 36.60 36.94 197,621 -0.23(-0.62%)
Sep 12, 2005 37.02 37.32 36.74 37.17 174,433 +0.32(+0.87%)
Sep 09, 2005 37.25 37.25 36.76 36.85 142,573 -0.11(-0.30%)
Sep 08, 2005 36.91 37.23 36.60 36.96 137,375 -0.14(-0.38%)
Sep 07, 2005 36.88 37.25 36.70 37.10 204,955 +0.29(+0.79%)
Sep 06, 2005 37.17 37.17 36.64 36.81 242,888 +0.02(+0.05%)
Sep 02, 2005 36.45 37.15 36.45 36.79 189,975 +0.43(+1.18%)
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.