Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 31.52 31.54 31.19 31.25 11,052,043 -0.13(-0.40%)
Oct 28, 2005 31.57 31.70 31.28 31.37 8,474,779 -0.01(-0.02%)
Oct 27, 2005 31.69 31.73 31.36 31.38 4,779,132 -0.25(-0.79%)
Oct 26, 2005 31.73 31.84 31.60 31.63 7,718,250 +0.06(+0.18%)
Oct 25, 2005 31.86 31.87 31.30 31.57 11,955,002 -0.30(-0.93%)
Oct 24, 2005 31.82 32.05 31.69 31.87 11,744,519 +0.05(+0.16%)
Oct 21, 2005 32.43 32.45 31.68 31.82 9,662,631 -0.35(-1.07%)
Oct 20, 2005 32.32 32.54 31.98 32.16 12,222,209 -0.22(-0.68%)
Oct 19, 2005 32.16 32.41 32.06 32.38 9,623,115 -0.02(-0.06%)
Oct 18, 2005 32.01 32.67 32.01 32.40 9,862,438 +0.06(+0.19%)
Oct 17, 2005 32.82 32.86 32.23 32.34 13,740,684 -0.68(-2.07%)
Oct 14, 2005 32.97 33.40 32.64 33.02 5,413,769 +0.05(+0.15%)
Oct 13, 2005 32.38 33.16 32.33 32.97 7,390,654 +0.23(+0.69%)
Oct 12, 2005 32.85 33.10 32.60 32.75 6,443,878 +0.04(+0.11%)
Oct 11, 2005 33.09 33.23 32.70 32.71 6,838,713 -0.50(-1.51%)
Oct 10, 2005 33.36 33.43 32.93 33.21 5,738,974 -0.31(-0.92%)
Oct 07, 2005 33.90 33.95 33.46 33.52 6,555,732 -0.38(-1.11%)
Oct 06, 2005 33.72 34.14 33.61 33.90 10,203,099 +0.16(+0.48%)
Oct 05, 2005 33.65 34.05 33.61 33.73 6,177,468 +0.09(+0.26%)
Oct 04, 2005 33.22 33.83 33.17 33.65 5,344,458 +0.43(+1.28%)
Oct 03, 2005 33.51 33.83 33.17 33.22 4,957,430 -0.37(-1.10%)
Sep 30, 2005 33.85 33.89 33.51 33.59 7,318,316 -0.48(-1.42%)
Sep 29, 2005 33.58 34.11 33.42 34.07 6,185,753 +0.51(+1.53%)
Sep 28, 2005 33.55 33.87 33.38 33.56 6,023,708 -0.06(-0.19%)
Sep 27, 2005 33.45 33.76 33.25 33.62 5,093,503 +0.18(+0.53%)
Sep 26, 2005 33.89 34.14 33.02 33.45 7,118,189 -0.31(-0.93%)
Sep 23, 2005 33.76 34.02 33.67 33.76 3,317,541 -0.10(-0.30%)
Sep 22, 2005 33.69 34.05 33.68 33.86 5,692,607 +0.16(+0.48%)
Sep 21, 2005 33.70 33.99 33.63 33.70 6,232,279 -0.26(-0.76%)
Sep 20, 2005 34.34 34.44 33.95 33.95 7,561,781 -0.41(-1.21%)
Sep 19, 2005 34.37 34.52 34.18 34.37 5,285,822 -0.28(-0.80%)
Sep 16, 2005 34.57 34.68 34.46 34.64 10,606,061 +0.18(+0.53%)
Sep 15, 2005 34.80 34.84 34.35 34.46 3,567,858 -0.34(-0.97%)
Sep 14, 2005 34.89 35.12 34.61 34.80 3,957,754 -0.04(-0.13%)
Sep 13, 2005 35.55 35.55 34.79 34.84 6,272,273 -0.90(-2.51%)
Sep 12, 2005 35.51 35.83 35.48 35.74 3,652,625 +0.14(+0.41%)
Sep 09, 2005 35.52 35.74 35.32 35.60 3,369,166 +0.17(+0.48%)
Sep 08, 2005 35.15 35.55 35.06 35.43 6,174,440 +0.06(+0.16%)
Sep 07, 2005 34.92 35.37 34.85 35.37 5,786,138 +0.46(+1.31%)
Sep 06, 2005 34.52 34.91 34.48 34.91 4,390,193 +0.55(+1.61%)
Sep 02, 2005 34.39 34.51 34.17 34.36 4,093,030 +0.15(+0.44%)
Sep 01, 2005 34.35 34.50 34.00 34.21 5,379,990 -0.32(-0.93%)
Aug 31, 2005 33.93 34.56 33.89 34.53 9,029,269 +0.60(+1.76%)
Aug 30, 2005 33.83 33.95 33.61 33.93 5,830,433 +0.02(+0.06%)
Aug 29, 2005 33.52 34.00 33.40 33.92 4,751,089 +0.40(+1.18%)
Aug 26, 2005 33.58 33.68 33.14 33.52 6,420,296 -0.06(-0.17%)
Aug 25, 2005 33.39 33.65 33.30 33.58 5,457,427 +0.07(+0.21%)
Aug 24, 2005 33.78 33.92 33.39 33.51 7,361,496 -0.21(-0.61%)
Aug 23, 2005 33.58 33.97 33.39 33.71 12,792,155 +0.63(+1.92%)
Aug 22, 2005 33.14 33.38 32.84 33.08 4,966,512 +0.09(+0.27%)
Aug 19, 2005 33.33 33.34 32.92 32.99 6,224,791 +0.03(+0.10%)
Aug 18, 2005 32.99 33.04 32.62 32.96 6,285,020 -0.16(-0.49%)
Aug 17, 2005 33.04 33.40 32.85 33.12 6,005,385 +0.03(+0.09%)
Aug 16, 2005 33.34 33.41 33.03 33.09 6,058,444 -0.20(-0.60%)
Aug 15, 2005 33.55 33.60 33.26 33.29 3,565,308 -0.23(-0.67%)
Aug 12, 2005 33.49 33.68 33.39 33.52 3,568,495 -0.14(-0.43%)
Aug 11, 2005 33.81 33.81 33.58 33.66 5,066,575 -0.16(-0.48%)
Aug 10, 2005 33.90 34.15 33.69 33.83 5,511,761 +0.04(+0.11%)
Aug 09, 2005 33.42 33.94 33.36 33.79 5,561,633 +0.46(+1.39%)
Aug 08, 2005 33.55 33.63 33.16 33.33 6,070,872 -0.22(-0.65%)
Aug 05, 2005 33.85 33.88 33.26 33.55 8,637,142 -0.28(-0.83%)
Aug 04, 2005 34.36 34.48 33.74 33.83 9,355,908 -0.65(-1.89%)
Aug 03, 2005 34.86 34.99 34.24 34.48 9,850,807 -0.67(-1.91%)
Aug 02, 2005 35.27 35.32 34.96 35.15 11,612,429 -0.43(-1.20%)
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.