Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 39.65 40.25 39.34 39.65 142,500 +0.31(+0.79%)
Nov 29, 2005 39.45 39.91 39.08 39.34 134,600 -0.11(-0.28%)
Nov 28, 2005 40.21 40.25 39.37 39.45 257,600 -1.01(-2.50%)
Nov 25, 2005 39.98 40.59 39.58 40.46 77,400 +0.63(+1.58%)
Nov 23, 2005 39.60 40.74 39.60 39.83 179,600 +0.13(+0.33%)
Nov 22, 2005 40.00 40.00 38.63 39.70 250,600 -0.31(-0.77%)
Nov 21, 2005 39.06 40.24 38.50 40.01 287,900 +0.95(+2.43%)
Nov 18, 2005 39.61 39.66 38.66 39.06 119,500 -0.05(-0.13%)
Nov 17, 2005 38.21 39.17 38.21 39.11 199,800 +0.80(+2.09%)
Nov 16, 2005 37.42 38.56 37.19 38.31 191,600 +1.10(+2.96%)
Nov 15, 2005 38.50 38.50 37.15 37.21 155,000 -1.28(-3.33%)
Nov 14, 2005 39.05 39.36 38.29 38.49 91,700 -0.23(-0.59%)
Nov 11, 2005 38.80 39.00 38.41 38.72 81,900 +0.02(+0.05%)
Nov 10, 2005 38.15 38.82 37.70 38.70 156,800 +0.75(+1.98%)
Nov 09, 2005 38.65 38.65 37.90 37.95 151,800 -0.60(-1.56%)
Nov 08, 2005 38.84 39.00 38.19 38.55 138,600 -0.54(-1.38%)
Nov 07, 2005 39.29 39.62 38.70 39.09 160,900 -0.20(-0.51%)
Nov 04, 2005 38.86 39.44 38.39 39.29 122,300 +0.45(+1.16%)
Nov 03, 2005 38.05 39.30 38.05 38.84 419,400 +1.04(+2.75%)
Nov 02, 2005 36.77 38.05 36.77 37.80 128,000 +0.83(+2.25%)
Nov 01, 2005 36.89 37.34 36.30 36.97 108,200 +0.17(+0.46%)
Oct 31, 2005 36.02 37.22 35.97 36.80 151,300 +0.95(+2.65%)
Oct 28, 2005 33.82 35.88 33.82 35.85 205,400 +2.28(+6.79%)
Oct 27, 2005 34.93 34.98 33.41 33.57 235,000 -1.46(-4.17%)
Oct 26, 2005 36.00 36.42 34.99 35.03 209,100 -1.37(-3.76%)
Oct 25, 2005 36.95 37.12 35.92 36.40 134,400 -0.70(-1.89%)
Oct 24, 2005 35.88 37.43 35.88 37.10 167,600 +1.25(+3.49%)
Oct 21, 2005 35.73 36.74 35.59 35.85 149,100 +0.17(+0.48%)
Oct 20, 2005 36.45 36.60 35.25 35.68 195,400 -0.72(-1.98%)
Oct 19, 2005 34.79 36.40 34.35 36.40 191,500 +1.70(+4.90%)
Oct 18, 2005 35.50 35.89 34.70 34.70 138,900 -1.00(-2.80%)
Oct 17, 2005 35.50 35.95 34.92 35.70 141,900 +0.10(+0.28%)
Oct 14, 2005 34.30 35.72 34.27 35.60 243,300 +1.55(+4.55%)
Oct 13, 2005 33.90 34.38 33.49 34.05 414,400 +0.05(+0.15%)
Oct 12, 2005 35.20 35.20 33.55 34.00 303,400 -1.15(-3.27%)
Oct 11, 2005 36.00 36.00 35.01 35.15 279,200 -0.85(-2.36%)
Oct 10, 2005 37.45 37.45 35.97 36.00 136,700 -0.50(-1.37%)
Oct 07, 2005 35.95 36.79 35.75 36.50 154,700 +0.68(+1.90%)
Oct 06, 2005 36.01 36.81 35.40 35.82 149,300 -0.04(-0.11%)
Oct 05, 2005 36.75 36.92 35.86 35.86 136,400 -0.99(-2.69%)
Oct 04, 2005 36.75 37.71 36.58 36.85 118,600 +0.10(+0.27%)
Oct 03, 2005 37.09 38.23 36.50 36.75 219,100 -0.49(-1.32%)
Sep 30, 2005 36.40 37.94 36.24 37.24 202,800 +0.86(+2.36%)
Sep 29, 2005 36.24 36.40 35.35 36.38 2,145,100 +0.29(+0.80%)
Sep 28, 2005 36.66 37.04 35.63 36.09 163,700 -0.37(-1.01%)
Sep 27, 2005 36.68 36.88 36.20 36.46 154,900 -0.21(-0.57%)
Sep 26, 2005 36.75 37.34 36.22 36.67 166,200 +0.07(+0.19%)
Sep 23, 2005 36.38 37.17 35.48 36.60 229,200 +0.93(+2.61%)
Sep 22, 2005 34.85 35.91 34.31 35.67 228,900 +0.71(+2.03%)
Sep 21, 2005 35.98 35.98 34.60 34.96 377,900 -1.02(-2.83%)
Sep 20, 2005 37.70 37.90 35.81 35.98 169,000 -1.58(-4.21%)
Sep 19, 2005 37.58 37.89 37.17 37.56 132,500 +0.01(+0.03%)
Sep 16, 2005 37.75 38.14 37.05 37.55 393,900 -0.77(-2.01%)
Sep 15, 2005 38.95 39.22 38.13 38.32 182,400 -0.51(-1.31%)
Sep 14, 2005 39.26 39.50 38.64 38.83 116,400 -0.42(-1.07%)
Sep 13, 2005 38.91 39.64 38.87 39.25 117,900 +0.09(+0.23%)
Sep 12, 2005 39.60 39.89 38.98 39.16 199,200 -0.34(-0.86%)
Sep 09, 2005 39.20 39.79 38.85 39.50 358,500 +0.50(+1.28%)
Sep 08, 2005 39.95 39.95 38.73 39.00 243,000 -1.00(-2.50%)
Sep 07, 2005 39.57 40.00 39.51 40.00 106,600 +0.43(+1.09%)
Sep 06, 2005 38.17 39.64 38.07 39.57 277,500 +1.42(+3.72%)
Sep 02, 2005 38.85 38.85 38.11 38.15 168,600 -0.70(-1.80%)
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.