Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.92 32.10 31.59 31.78 5,190,039 -0.06(-0.20%)
Nov 29, 2005 32.10 32.10 31.83 31.85 5,538,265 -0.07(-0.21%)
Nov 28, 2005 32.50 32.53 31.91 31.91 5,312,260 -0.83(-2.54%)
Nov 25, 2005 32.83 32.89 32.71 32.74 1,327,029 -0.01(-0.03%)
Nov 23, 2005 32.90 32.97 32.64 32.75 4,313,777 -0.26(-0.79%)
Nov 22, 2005 32.83 33.07 32.74 33.01 6,897,611 +0.39(+1.20%)
Nov 21, 2005 32.52 32.68 32.36 32.62 5,863,704 +0.56(+1.73%)
Nov 18, 2005 32.15 32.15 31.79 32.07 7,332,634 +0.40(+1.27%)
Nov 17, 2005 31.93 31.97 31.52 31.67 7,174,161 +0.26(+0.83%)
Nov 16, 2005 31.18 31.50 31.04 31.41 10,416,952 -0.10(-0.31%)
Nov 15, 2005 31.63 31.97 31.44 31.50 7,041,376 -0.12(-0.37%)
Nov 14, 2005 31.58 31.64 31.40 31.62 4,534,604 +0.38(+1.21%)
Nov 11, 2005 31.06 31.31 31.02 31.24 4,208,129 +0.20(+0.65%)
Nov 10, 2005 31.51 31.51 31.01 31.04 6,567,407 -0.63(-1.98%)
Nov 09, 2005 32.17 32.17 31.58 31.67 6,554,356 -0.43(-1.35%)
Nov 08, 2005 31.74 32.18 31.74 32.10 5,929,372 +0.00(+0.01%)
Nov 07, 2005 32.29 32.22 31.93 32.10 6,887,667 -0.18(-0.57%)
Nov 04, 2005 33.16 33.17 32.21 32.28 8,607,668 -0.79(-2.38%)
Nov 03, 2005 32.78 33.25 32.62 33.07 8,817,101 +0.58(+1.78%)
Nov 02, 2005 32.00 32.50 32.00 32.49 7,109,322 +0.51(+1.59%)
Nov 01, 2005 32.00 32.15 31.88 31.98 6,589,158 -0.07(-0.23%)
Oct 31, 2005 32.44 32.62 31.92 32.05 13,135,850 -0.03(-0.09%)
Oct 28, 2005 31.85 32.10 31.53 32.08 7,498,772 +0.63(+2.01%)
Oct 27, 2005 31.96 32.05 31.45 31.45 6,356,524 -0.44(-1.39%)
Oct 26, 2005 32.02 32.39 31.84 31.89 9,863,022 +0.31(+0.99%)
Oct 25, 2005 31.58 31.88 31.43 31.58 8,603,318 +0.37(+1.19%)
Oct 24, 2005 31.27 31.69 31.21 31.21 8,634,598 +0.18(+0.58%)
Oct 21, 2005 30.88 31.33 30.82 31.03 7,005,331 +0.22(+0.72%)
Oct 20, 2005 31.54 31.54 30.61 30.81 12,024,676 -0.73(-2.33%)
Oct 19, 2005 31.08 31.57 30.90 31.54 11,596,074 +0.52(+1.68%)
Oct 18, 2005 31.47 31.57 31.02 31.02 8,687,215 -1.14(-3.56%)
Oct 17, 2005 32.20 32.24 31.92 32.16 5,032,395 +0.20(+0.63%)
Oct 14, 2005 31.67 31.96 31.34 31.96 6,824,278 +0.36(+1.15%)
Oct 13, 2005 31.38 31.66 31.19 31.60 8,566,237 -0.46(-1.45%)
Oct 12, 2005 32.42 32.42 31.93 32.06 5,825,795 -0.33(-1.01%)
Oct 11, 2005 32.25 32.44 32.09 32.39 6,522,869 +0.34(+1.05%)
Oct 10, 2005 32.29 32.31 31.65 32.05 9,751,159 +0.26(+0.80%)
Oct 07, 2005 31.81 32.15 31.60 31.80 9,179,828 +0.13(+0.41%)
Oct 06, 2005 31.85 32.01 31.45 31.67 16,307,380 -0.43(-1.35%)
Oct 05, 2005 32.75 32.81 32.07 32.10 11,976,616 -1.11(-3.34%)
Oct 04, 2005 33.67 33.70 33.13 33.21 6,442,907 -0.87(-2.55%)
Oct 03, 2005 34.34 34.39 34.00 34.08 4,865,843 -0.12(-0.35%)
Sep 30, 2005 34.61 34.76 34.20 34.20 5,311,639 -0.61(-1.75%)
Sep 29, 2005 34.94 34.99 34.78 34.81 7,688,111 -0.08(-0.22%)
Sep 28, 2005 34.89 34.94 34.45 34.89 7,066,441 +0.59(+1.72%)
Sep 27, 2005 34.24 34.37 34.16 34.30 4,580,385 -0.13(-0.36%)
Sep 26, 2005 33.80 34.43 33.73 34.42 6,192,665 +0.40(+1.18%)
Sep 23, 2005 34.01 34.11 33.83 34.02 5,295,066 -0.43(-1.25%)
Sep 22, 2005 34.51 34.70 34.13 34.45 7,570,447 -0.26(-0.74%)
Sep 21, 2005 34.85 35.08 34.57 34.71 7,616,643 +0.24(+0.70%)
Sep 20, 2005 34.47 34.89 34.36 34.47 8,142,193 -0.12(-0.35%)
Sep 19, 2005 34.59 34.80 34.40 34.59 6,706,407 +0.50(+1.47%)
Sep 16, 2005 34.18 34.23 33.98 34.09 6,374,547 +0.31(+0.93%)
Sep 15, 2005 33.86 33.96 33.48 33.77 6,741,831 +0.38(+1.14%)
Sep 14, 2005 33.40 33.50 33.26 33.39 6,990,830 +0.17(+0.51%)
Sep 13, 2005 33.27 33.48 33.21 33.22 7,979,162 -0.49(-1.45%)
Sep 12, 2005 33.90 33.95 33.59 33.71 7,379,866 -0.44(-1.29%)
Sep 09, 2005 33.77 34.22 33.73 34.15 7,341,749 +0.79(+2.37%)
Sep 08, 2005 33.60 33.72 33.26 33.36 6,731,473 -0.20(-0.59%)
Sep 07, 2005 33.64 33.95 33.54 33.55 7,003,052 -0.31(-0.91%)
Sep 06, 2005 33.86 33.98 33.72 33.86 8,323,453 +0.17(+0.50%)
Sep 02, 2005 33.69 33.85 33.51 33.69 6,580,458 -0.07(-0.21%)
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.