Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 39.07 39.16 38.63 38.81 1,877,476 +0.03(+0.07%)
Oct 28, 2005 37.81 38.79 37.79 38.78 1,852,016 +1.30(+3.48%)
Oct 27, 2005 37.75 37.91 37.48 37.48 1,372,299 -0.18(-0.48%)
Oct 26, 2005 37.55 37.91 37.45 37.66 2,057,332 +0.11(+0.30%)
Oct 25, 2005 37.21 37.61 36.93 37.55 1,794,843 +0.40(+1.07%)
Oct 24, 2005 37.34 37.95 37.11 37.15 2,086,068 +0.19(+0.51%)
Oct 21, 2005 37.01 37.11 36.44 36.96 1,596,822 +0.20(+0.55%)
Oct 20, 2005 37.40 37.78 36.65 36.76 2,450,992 -0.44(-1.17%)
Oct 19, 2005 37.99 37.99 36.00 37.20 4,522,767 -0.79(-2.09%)
Oct 18, 2005 38.52 38.65 37.98 37.99 1,589,824 -0.37(-0.96%)
Oct 17, 2005 38.62 38.89 38.12 38.36 2,251,929 +0.44(+1.17%)
Oct 14, 2005 37.95 38.07 37.73 37.91 2,065,670 +0.17(+0.46%)
Oct 13, 2005 37.70 37.99 37.57 37.74 1,433,194 +0.05(+0.12%)
Oct 12, 2005 37.77 38.30 37.57 37.69 1,450,763 -0.07(-0.20%)
Oct 11, 2005 38.37 38.49 37.63 37.77 1,997,777 -0.58(-1.52%)
Oct 10, 2005 38.85 38.85 38.32 38.35 1,577,616 -0.50(-1.28%)
Oct 07, 2005 39.13 39.32 38.64 38.85 710,641 -0.21(-0.53%)
Oct 06, 2005 38.91 39.49 38.64 39.06 1,180,383 +0.29(+0.74%)
Oct 05, 2005 39.09 39.37 38.72 38.77 743,397 -0.34(-0.86%)
Oct 04, 2005 40.00 40.29 39.10 39.10 880,374 -0.83(-2.09%)
Oct 03, 2005 39.56 40.00 39.43 39.94 947,373 +0.38(+0.95%)
Sep 30, 2005 39.81 40.11 39.49 39.56 1,360,537 -0.24(-0.61%)
Sep 29, 2005 39.19 39.86 39.03 39.80 998,739 +0.51(+1.30%)
Sep 28, 2005 39.61 39.83 39.29 39.29 1,516,423 -0.32(-0.80%)
Sep 27, 2005 39.70 39.79 39.39 39.61 828,412 -0.09(-0.24%)
Sep 26, 2005 40.02 40.18 39.57 39.70 1,000,675 -0.20(-0.50%)
Sep 23, 2005 39.90 40.03 39.45 39.90 507,261 +0.15(+0.39%)
Sep 22, 2005 39.77 39.83 39.25 39.75 996,506 -0.01(-0.03%)
Sep 21, 2005 40.22 40.22 39.75 39.76 1,464,014 -0.54(-1.33%)
Sep 20, 2005 40.77 41.10 40.27 40.30 1,085,095 -0.47(-1.15%)
Sep 19, 2005 41.00 41.00 40.55 40.77 1,013,777 -0.30(-0.74%)
Sep 16, 2005 40.50 41.10 40.33 41.07 1,479,499 +0.80(+1.98%)
Sep 15, 2005 40.82 40.82 40.20 40.27 1,795,290 -0.63(-1.54%)
Sep 14, 2005 40.78 40.97 40.65 40.90 1,075,863 +0.23(+0.56%)
Sep 13, 2005 41.31 41.31 40.65 40.67 1,237,109 -0.85(-2.05%)
Sep 12, 2005 41.17 41.61 41.10 41.53 1,548,583 +0.24(+0.57%)
Sep 09, 2005 40.98 41.29 40.88 41.29 1,550,816 +0.32(+0.79%)
Sep 08, 2005 41.37 41.37 40.77 40.97 1,139,587 -0.52(-1.26%)
Sep 07, 2005 41.27 41.51 41.01 41.49 963,155 +0.13(+0.31%)
Sep 06, 2005 41.14 41.43 41.11 41.37 1,106,385 +0.40(+0.97%)
Sep 02, 2005 41.14 41.24 40.86 40.97 989,360 -0.05(-0.11%)
Sep 01, 2005 40.63 41.34 40.53 41.02 1,226,836 +0.39(+0.96%)
Aug 31, 2005 40.27 40.70 40.05 40.63 1,362,175 +0.42(+1.04%)
Aug 30, 2005 39.86 40.25 39.73 40.21 1,573,149 +0.16(+0.40%)
Aug 29, 2005 39.85 40.05 39.55 40.05 1,382,275 +0.10(+0.25%)
Aug 26, 2005 40.57 40.45 39.95 39.95 1,470,565 -0.61(-1.51%)
Aug 25, 2005 40.49 40.76 40.47 40.56 1,238,300 +0.05(+0.13%)
Aug 24, 2005 40.59 40.86 40.47 40.51 1,322,720 -0.05(-0.13%)
Aug 23, 2005 40.84 40.89 40.55 40.56 1,290,113 -0.34(-0.84%)
Aug 22, 2005 40.91 41.15 40.76 40.90 674,759 +0.03(+0.07%)
Aug 19, 2005 41.04 41.04 40.84 40.88 616,098 +0.05(+0.13%)
Aug 18, 2005 40.85 40.95 40.70 40.82 905,536 -0.03(-0.07%)
Aug 17, 2005 40.77 40.98 40.61 40.85 1,041,321 +0.16(+0.40%)
Aug 16, 2005 40.93 41.02 40.59 40.69 1,363,217 -0.25(-0.61%)
Aug 15, 2005 40.47 40.97 40.41 40.94 935,164 +0.48(+1.18%)
Aug 12, 2005 40.37 40.63 40.17 40.46 1,212,543 +0.09(+0.23%)
Aug 11, 2005 40.06 40.39 40.00 40.37 985,488 +0.34(+0.84%)
Aug 10, 2005 40.30 40.60 39.94 40.03 860,274 -0.08(-0.20%)
Aug 09, 2005 40.20 40.46 39.97 40.11 795,508 +0.08(+0.20%)
Aug 08, 2005 40.10 40.22 39.87 40.03 732,081 +0.03(+0.08%)
Aug 05, 2005 40.48 40.49 39.94 40.00 888,711 -0.56(-1.37%)
Aug 04, 2005 41.10 41.11 40.49 40.55 704,984 -0.60(-1.45%)
Aug 03, 2005 40.73 41.32 40.55 41.15 1,368,428 +0.42(+1.02%)
Aug 02, 2005 40.80 40.99 40.56 40.74 1,665,757 +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.