Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 36.77 36.86 36.36 36.52 1,995,080 +0.03(+0.07%)
Oct 28, 2005 35.58 36.51 35.56 36.49 1,968,026 +1.23(+3.48%)
Oct 27, 2005 35.52 35.67 35.27 35.27 1,458,260 -0.17(-0.48%)
Oct 26, 2005 35.33 35.68 35.24 35.44 2,186,203 +0.11(+0.30%)
Oct 25, 2005 35.02 35.39 34.76 35.33 1,907,272 +0.37(+1.07%)
Oct 24, 2005 35.14 35.71 34.92 34.96 2,216,739 +0.18(+0.51%)
Oct 21, 2005 34.83 34.92 34.30 34.78 1,696,847 +0.19(+0.55%)
Oct 20, 2005 35.19 35.55 34.49 34.59 2,604,522 -0.41(-1.17%)
Oct 19, 2005 35.76 35.76 33.88 35.00 4,806,072 -0.75(-2.09%)
Oct 18, 2005 36.25 36.37 35.74 35.75 1,689,411 -0.35(-0.96%)
Oct 17, 2005 36.34 36.60 35.87 36.10 2,392,989 +0.42(+1.17%)
Oct 14, 2005 35.71 35.82 35.51 35.68 2,195,063 +0.16(+0.46%)
Oct 13, 2005 35.48 35.76 35.36 35.52 1,522,969 +0.04(+0.12%)
Oct 12, 2005 35.55 36.05 35.35 35.47 1,541,639 -0.07(-0.20%)
Oct 11, 2005 36.11 36.22 35.41 35.54 2,122,918 -0.55(-1.52%)
Oct 10, 2005 36.56 36.56 36.06 36.09 1,676,437 -0.47(-1.28%)
Oct 07, 2005 36.82 37.00 36.36 36.56 755,156 -0.20(-0.53%)
Oct 06, 2005 36.61 37.16 36.36 36.75 1,254,322 +0.27(+0.75%)
Oct 05, 2005 36.79 37.05 36.44 36.48 789,963 -0.32(-0.86%)
Oct 04, 2005 37.64 37.92 36.80 36.80 935,520 -0.78(-2.09%)
Oct 03, 2005 37.23 37.64 37.10 37.58 1,006,716 +0.35(+0.95%)
Sep 30, 2005 37.46 37.75 37.16 37.23 1,445,761 -0.23(-0.61%)
Sep 29, 2005 36.88 37.51 36.73 37.46 1,061,300 +0.48(+1.30%)
Sep 28, 2005 37.28 37.48 36.98 36.98 1,611,411 -0.30(-0.80%)
Sep 27, 2005 37.36 37.44 37.06 37.27 880,303 -0.09(-0.24%)
Sep 26, 2005 37.66 37.81 37.24 37.36 1,063,357 -0.19(-0.51%)
Sep 23, 2005 37.55 37.67 37.13 37.55 539,035 +0.15(+0.39%)
Sep 22, 2005 37.42 37.48 36.94 37.41 1,058,927 -0.01(-0.03%)
Sep 21, 2005 37.85 37.85 37.41 37.42 1,555,720 -0.51(-1.33%)
Sep 20, 2005 38.37 38.68 37.90 37.92 1,153,065 -0.44(-1.15%)
Sep 19, 2005 38.58 38.58 38.16 38.37 1,077,280 -0.28(-0.74%)
Sep 16, 2005 38.11 38.68 37.95 38.65 1,572,174 +0.75(+1.98%)
Sep 15, 2005 38.42 38.42 37.83 37.90 1,907,746 -0.59(-1.54%)
Sep 14, 2005 38.37 38.56 38.25 38.49 1,143,255 +0.21(+0.56%)
Sep 13, 2005 38.87 38.87 38.26 38.28 1,314,601 -0.80(-2.05%)
Sep 12, 2005 38.74 39.16 38.68 39.08 1,645,585 +0.22(+0.57%)
Sep 09, 2005 38.56 38.86 38.47 38.86 1,647,959 +0.30(+0.79%)
Sep 08, 2005 38.93 38.93 38.37 38.56 1,210,971 -0.49(-1.26%)
Sep 07, 2005 38.84 39.06 38.59 39.05 1,023,487 +0.12(+0.31%)
Sep 06, 2005 38.71 38.99 38.69 38.93 1,175,689 +0.37(+0.97%)
Sep 02, 2005 38.71 38.81 38.45 38.56 1,051,333 -0.04(-0.11%)
Sep 01, 2005 38.23 38.90 38.14 38.60 1,303,684 +0.37(+0.96%)
Aug 31, 2005 37.89 38.30 37.69 38.23 1,447,501 +0.39(+1.04%)
Aug 30, 2005 37.51 37.88 37.39 37.84 1,671,691 +0.15(+0.40%)
Aug 29, 2005 37.50 37.69 37.22 37.69 1,468,860 +0.09(+0.25%)
Aug 26, 2005 38.18 38.06 37.59 37.59 1,562,681 -0.58(-1.51%)
Aug 25, 2005 38.11 38.35 38.09 38.17 1,315,867 +0.05(+0.13%)
Aug 24, 2005 38.20 38.45 38.08 38.12 1,405,574 -0.05(-0.13%)
Aug 23, 2005 38.43 38.48 38.16 38.17 1,370,925 -0.32(-0.84%)
Aug 22, 2005 38.50 38.73 38.35 38.49 717,026 +0.03(+0.07%)
Aug 19, 2005 38.62 38.62 38.43 38.47 654,690 +0.05(+0.13%)
Aug 18, 2005 38.44 38.54 38.30 38.42 962,258 -0.03(-0.07%)
Aug 17, 2005 38.37 38.56 38.21 38.44 1,106,550 +0.15(+0.40%)
Aug 16, 2005 38.52 38.60 38.20 38.29 1,448,609 -0.23(-0.61%)
Aug 15, 2005 38.08 38.56 38.02 38.52 993,743 +0.45(+1.18%)
Aug 12, 2005 37.99 38.24 37.80 38.08 1,288,496 +0.09(+0.23%)
Aug 11, 2005 37.70 38.01 37.64 37.99 1,047,219 +0.32(+0.84%)
Aug 10, 2005 37.92 38.21 37.59 37.67 914,161 -0.08(-0.20%)
Aug 09, 2005 37.83 38.08 37.61 37.75 845,338 +0.08(+0.20%)
Aug 08, 2005 37.73 37.85 37.52 37.67 777,939 +0.03(+0.08%)
Aug 05, 2005 38.09 38.10 37.59 37.64 944,380 -0.52(-1.37%)
Aug 04, 2005 38.68 38.69 38.10 38.16 749,144 -0.56(-1.45%)
Aug 03, 2005 38.33 38.88 38.16 38.73 1,454,146 +0.39(+1.02%)
Aug 02, 2005 38.39 38.57 38.17 38.33 1,770,100 +0.01(+0.02%)
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.