Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.