Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 36.64 36.73 36.23 36.39 2,001,948 +0.03(+0.07%)
Oct 28, 2005 35.46 36.38 35.44 36.37 1,974,800 +1.22(+3.48%)
Oct 27, 2005 35.40 35.55 35.15 35.15 1,463,279 -0.17(-0.48%)
Oct 26, 2005 35.21 35.56 35.12 35.32 2,193,729 +0.11(+0.30%)
Oct 25, 2005 34.90 35.27 34.64 35.21 1,913,837 +0.37(+1.07%)
Oct 24, 2005 35.02 35.59 34.80 34.84 2,224,369 +0.18(+0.51%)
Oct 21, 2005 34.71 34.80 34.18 34.66 1,702,688 +0.19(+0.55%)
Oct 20, 2005 35.07 35.43 34.37 34.47 2,613,487 -0.41(-1.17%)
Oct 19, 2005 35.63 35.63 33.76 34.88 4,822,615 -0.74(-2.09%)
Oct 18, 2005 36.12 36.25 35.62 35.63 1,695,226 -0.35(-0.96%)
Oct 17, 2005 36.22 36.47 35.75 35.97 2,401,226 +0.42(+1.17%)
Oct 14, 2005 35.59 35.70 35.39 35.56 2,202,619 +0.16(+0.46%)
Oct 13, 2005 35.36 35.63 35.24 35.39 1,528,212 +0.04(+0.12%)
Oct 12, 2005 35.42 35.92 35.23 35.35 1,546,945 -0.07(-0.20%)
Oct 11, 2005 35.99 36.09 35.29 35.42 2,130,225 -0.55(-1.52%)
Oct 10, 2005 36.43 36.44 35.94 35.97 1,682,208 -0.47(-1.28%)
Oct 07, 2005 36.70 36.87 36.24 36.43 757,755 -0.20(-0.53%)
Oct 06, 2005 36.49 37.03 36.24 36.63 1,258,639 +0.27(+0.75%)
Oct 05, 2005 36.66 36.92 36.31 36.36 792,682 -0.31(-0.86%)
Oct 04, 2005 37.51 37.79 36.67 36.67 938,740 -0.78(-2.09%)
Oct 03, 2005 37.10 37.51 36.97 37.45 1,010,182 +0.35(+0.95%)
Sep 30, 2005 37.33 37.62 37.03 37.10 1,450,737 -0.23(-0.61%)
Sep 29, 2005 36.75 37.38 36.60 37.33 1,064,954 +0.48(+1.30%)
Sep 28, 2005 37.15 37.35 36.85 36.85 1,616,958 -0.30(-0.80%)
Sep 27, 2005 37.23 37.31 36.94 37.14 883,333 -0.09(-0.24%)
Sep 26, 2005 37.53 37.68 37.11 37.23 1,067,017 -0.19(-0.51%)
Sep 23, 2005 37.42 37.54 37.00 37.42 540,891 +0.14(+0.39%)
Sep 22, 2005 37.30 37.35 36.81 37.28 1,062,572 -0.01(-0.03%)
Sep 21, 2005 37.72 37.72 37.28 37.29 1,561,075 -0.50(-1.33%)
Sep 20, 2005 38.23 38.55 37.77 37.79 1,157,034 -0.44(-1.15%)
Sep 19, 2005 38.45 38.45 38.03 38.23 1,080,988 -0.28(-0.74%)
Sep 16, 2005 37.98 38.54 37.82 38.52 1,577,586 +0.75(+1.98%)
Sep 15, 2005 38.28 38.28 37.70 37.77 1,914,313 -0.59(-1.54%)
Sep 14, 2005 38.24 38.42 38.12 38.36 1,147,191 +0.21(+0.56%)
Sep 13, 2005 38.74 38.74 38.13 38.15 1,319,126 -0.80(-2.05%)
Sep 12, 2005 38.61 39.02 38.55 38.95 1,651,250 +0.22(+0.57%)
Sep 09, 2005 38.43 38.73 38.34 38.73 1,653,631 +0.30(+0.79%)
Sep 08, 2005 38.80 38.80 38.23 38.42 1,215,139 -0.49(-1.26%)
Sep 07, 2005 38.71 38.93 38.46 38.91 1,027,010 +0.12(+0.31%)
Sep 06, 2005 38.58 38.85 38.56 38.79 1,179,736 +0.37(+0.97%)
Sep 02, 2005 38.58 38.67 38.32 38.42 1,054,952 -0.04(-0.11%)
Sep 01, 2005 38.10 38.77 38.01 38.47 1,308,172 +0.37(+0.96%)
Aug 31, 2005 37.76 38.16 37.56 38.10 1,452,484 +0.39(+1.04%)
Aug 30, 2005 37.38 37.75 37.26 37.71 1,677,445 +0.15(+0.40%)
Aug 29, 2005 37.37 37.56 37.09 37.56 1,473,916 +0.09(+0.25%)
Aug 26, 2005 38.05 37.93 37.47 37.47 1,568,060 -0.57(-1.51%)
Aug 25, 2005 37.98 38.22 37.96 38.04 1,320,396 +0.05(+0.13%)
Aug 24, 2005 38.07 38.32 37.95 37.99 1,410,413 -0.05(-0.13%)
Aug 23, 2005 38.30 38.35 38.03 38.04 1,375,644 -0.32(-0.84%)
Aug 22, 2005 38.37 38.59 38.22 38.36 719,494 +0.03(+0.07%)
Aug 19, 2005 38.49 38.49 38.30 38.33 656,943 +0.05(+0.13%)
Aug 18, 2005 38.31 38.40 38.17 38.28 965,570 -0.03(-0.07%)
Aug 17, 2005 38.23 38.43 38.08 38.31 1,110,359 +0.15(+0.40%)
Aug 16, 2005 38.39 38.47 38.07 38.16 1,453,595 -0.23(-0.61%)
Aug 15, 2005 37.95 38.42 37.89 38.39 997,163 +0.45(+1.18%)
Aug 12, 2005 37.86 38.11 37.67 37.94 1,292,931 +0.09(+0.23%)
Aug 11, 2005 37.57 37.88 37.51 37.86 1,050,824 +0.31(+0.84%)
Aug 10, 2005 37.79 38.08 37.46 37.54 917,308 -0.08(-0.20%)
Aug 09, 2005 37.70 37.94 37.48 37.62 848,248 +0.08(+0.20%)
Aug 08, 2005 37.60 37.72 37.39 37.54 780,616 +0.03(+0.08%)
Aug 05, 2005 37.96 37.97 37.46 37.51 947,631 -0.52(-1.37%)
Aug 04, 2005 38.55 38.56 37.97 38.03 751,722 -0.56(-1.45%)
Aug 03, 2005 38.20 38.75 38.03 38.59 1,459,152 +0.39(+1.02%)
Aug 02, 2005 38.26 38.44 38.04 38.20 1,776,193 +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.