Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.73 40.42 38.15 39.75 3,406,951 +0.42(+1.07%)
Oct 28, 2005 38.14 39.44 37.77 39.32 2,422,671 +1.62(+4.30%)
Oct 27, 2005 38.59 39.22 37.21 37.70 2,013,122 -0.68(-1.77%)
Oct 26, 2005 39.49 39.75 37.93 38.38 2,718,525 -1.37(-3.45%)
Oct 25, 2005 40.99 40.99 39.14 39.75 2,845,622 -1.25(-3.06%)
Oct 24, 2005 40.96 41.28 40.87 41.01 1,465,865 -0.12(-0.28%)
Oct 21, 2005 41.28 42.08 40.64 41.12 951,109 -0.04(-0.09%)
Oct 20, 2005 41.96 41.96 41.08 41.16 1,284,377 -0.80(-1.90%)
Oct 19, 2005 41.01 41.97 40.35 41.96 1,054,194 +1.12(+2.74%)
Oct 18, 2005 40.96 41.28 40.55 40.84 1,016,780 -0.04(-0.09%)
Oct 17, 2005 40.11 41.08 39.60 40.87 977,243 +0.69(+1.72%)
Oct 14, 2005 39.31 40.44 39.27 40.18 1,857,433 +1.07(+2.72%)
Oct 13, 2005 39.31 39.91 38.39 39.12 2,007,314 -0.61(-1.53%)
Oct 12, 2005 40.83 41.18 39.52 39.73 2,415,747 -1.25(-3.06%)
Oct 11, 2005 41.29 41.85 40.78 40.98 1,393,717 -0.11(-0.26%)
Oct 10, 2005 40.93 41.23 40.61 41.09 1,859,555 +0.30(+0.72%)
Oct 07, 2005 40.84 41.55 40.57 40.79 1,932,709 -0.04(-0.09%)
Oct 06, 2005 40.02 41.22 40.02 40.83 1,984,531 -0.04(-0.11%)
Oct 05, 2005 42.41 42.67 40.87 40.87 2,340,136 -1.51(-3.57%)
Oct 04, 2005 43.43 43.64 42.38 42.39 2,311,879 -1.04(-2.39%)
Oct 03, 2005 42.87 43.52 42.22 43.43 2,541,392 +0.56(+1.29%)
Sep 30, 2005 43.52 43.79 42.78 42.87 2,413,625 -0.64(-1.46%)
Sep 29, 2005 43.16 43.62 42.53 43.51 1,978,165 -0.42(-0.96%)
Sep 28, 2005 44.28 44.68 43.75 43.93 1,168,783 -0.34(-0.77%)
Sep 27, 2005 43.80 44.65 43.19 44.27 2,137,986 +0.91(+2.11%)
Sep 26, 2005 42.81 43.76 42.54 43.35 1,393,494 +0.56(+1.30%)
Sep 23, 2005 43.06 43.91 42.44 42.80 2,674,186 +0.35(+0.82%)
Sep 22, 2005 42.31 43.05 42.31 42.45 1,265,167 +0.06(+0.15%)
Sep 21, 2005 42.04 42.60 41.71 42.39 1,436,046 +0.38(+0.90%)
Sep 20, 2005 43.09 43.25 41.74 42.01 2,134,189 -1.06(-2.45%)
Sep 19, 2005 43.74 43.74 42.85 43.07 919,726 -0.91(-2.08%)
Sep 16, 2005 44.19 44.46 43.82 43.98 1,407,342 +0.13(+0.31%)
Sep 15, 2005 42.79 44.08 42.79 43.85 1,099,762 +1.07(+2.49%)
Sep 14, 2005 42.80 43.07 42.67 42.78 1,435,040 +0.25(+0.59%)
Sep 13, 2005 42.99 43.20 42.29 42.53 2,568,867 -1.07(-2.44%)
Sep 12, 2005 45.17 45.58 43.51 43.60 2,078,234 -1.20(-2.68%)
Sep 09, 2005 44.32 44.89 44.12 44.80 995,671 +0.64(+1.44%)
Sep 08, 2005 44.14 44.77 44.02 44.16 1,221,052 -0.15(-0.34%)
Sep 07, 2005 43.09 44.68 43.05 44.31 2,227,111 +1.34(+3.13%)
Sep 06, 2005 42.93 43.32 42.78 42.97 1,369,816 +0.14(+0.33%)
Sep 02, 2005 42.75 43.06 42.61 42.83 1,255,339 +0.00(+0.00%)
Sep 01, 2005 43.12 43.12 42.39 42.83 1,199,162 -0.30(-0.69%)
Aug 31, 2005 42.75 43.12 42.45 43.12 952,673 +0.54(+1.26%)
Aug 30, 2005 41.80 42.65 41.63 42.58 1,612,061 +0.77(+1.84%)
Aug 29, 2005 41.50 41.99 41.30 41.81 960,602 -0.14(-0.34%)
Aug 26, 2005 41.96 42.14 41.74 41.96 1,002,484 +0.05(+0.13%)
Aug 25, 2005 41.70 42.07 41.38 41.90 1,376,741 +0.26(+0.62%)
Aug 24, 2005 41.58 42.33 41.28 41.64 1,679,295 +0.12(+0.28%)
Aug 23, 2005 41.86 42.07 41.20 41.53 1,241,155 -0.24(-0.58%)
Aug 22, 2005 41.59 42.29 41.56 41.77 1,139,969 +0.47(+1.15%)
Aug 19, 2005 40.92 41.63 40.76 41.29 1,048,275 +0.38(+0.92%)
Aug 18, 2005 40.83 41.14 40.64 40.92 1,524,723 +0.00(+0.00%)
Aug 17, 2005 40.60 41.03 40.11 40.92 1,315,426 +0.32(+0.79%)
Aug 16, 2005 40.87 41.08 40.44 40.60 751,640 -0.26(-0.64%)
Aug 15, 2005 40.09 41.16 40.09 40.86 1,229,540 -0.12(-0.28%)
Aug 12, 2005 40.85 41.05 40.48 40.97 1,309,953 +0.11(+0.26%)
Aug 11, 2005 40.07 40.95 40.07 40.86 1,824,598 +0.95(+2.38%)
Aug 10, 2005 39.40 40.50 39.35 39.92 2,225,435 +0.97(+2.48%)
Aug 09, 2005 37.95 38.95 37.89 38.95 1,907,691 +1.16(+3.06%)
Aug 08, 2005 37.74 38.09 37.59 37.79 1,183,302 +0.15(+0.40%)
Aug 05, 2005 38.97 39.00 37.64 37.64 1,332,737 -1.32(-3.38%)
Aug 04, 2005 39.04 39.16 38.81 38.96 1,847,940 -0.08(-0.21%)
Aug 03, 2005 39.08 39.31 38.73 39.04 1,487,309 +0.39(+1.00%)
Aug 02, 2005 38.55 38.76 37.83 38.65 2,418,539 +0.49(+1.29%)
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.