Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 41.10 41.55 40.90 41.23 7,802,288 +0.30(+0.73%)
Oct 28, 2005 40.08 40.98 39.41 40.93 7,699,545 +1.05(+2.63%)
Oct 27, 2005 40.95 40.98 39.63 39.88 6,924,542 -0.95(-2.34%)
Oct 26, 2005 40.80 41.17 40.20 40.83 10,645,442 +0.30(+0.74%)
Oct 25, 2005 39.21 40.58 38.06 40.53 16,318,465 +0.41(+1.03%)
Oct 24, 2005 39.35 40.40 39.23 40.12 10,970,501 +0.83(+2.11%)
Oct 21, 2005 38.16 39.49 37.61 39.29 9,651,667 +1.58(+4.19%)
Oct 20, 2005 37.62 38.38 37.26 37.71 6,750,055 +0.09(+0.24%)
Oct 19, 2005 37.31 37.68 36.64 37.62 8,313,347 +0.25(+0.68%)
Oct 18, 2005 36.42 37.68 36.29 37.37 9,842,096 +0.94(+2.59%)
Oct 17, 2005 36.24 36.99 35.74 36.42 10,098,955 +0.61(+1.70%)
Oct 14, 2005 35.40 35.87 33.70 35.81 20,550,424 +0.77(+2.19%)
Oct 13, 2005 36.02 36.02 32.19 35.05 31,912,414 -0.97(-2.70%)
Oct 12, 2005 40.08 37.59 35.57 36.02 10,131,726 -1.44(-3.83%)
Oct 11, 2005 37.25 37.71 37.03 37.45 4,007,873 +0.21(+0.55%)
Oct 10, 2005 38.10 38.12 36.86 37.25 5,775,766 -0.64(-1.68%)
Oct 07, 2005 37.94 38.27 37.79 37.88 3,925,501 +0.04(+0.11%)
Oct 06, 2005 37.94 37.99 37.03 37.84 8,402,805 -0.09(-0.24%)
Oct 05, 2005 38.61 38.69 37.60 37.94 5,287,735 -0.52(-1.37%)
Oct 04, 2005 38.95 39.12 38.36 38.46 3,702,300 -0.30(-0.78%)
Oct 03, 2005 38.29 39.12 37.83 38.76 11,370,845 +0.68(+1.79%)
Sep 30, 2005 37.60 38.39 37.53 38.08 5,078,706 +0.48(+1.28%)
Sep 29, 2005 36.69 37.99 36.69 37.60 7,110,542 +0.87(+2.37%)
Sep 28, 2005 37.17 37.57 36.02 36.73 7,827,088 -0.36(-0.96%)
Sep 27, 2005 37.60 37.90 36.86 37.09 5,532,193 -0.58(-1.53%)
Sep 26, 2005 37.00 37.85 37.00 37.66 6,800,541 +0.79(+2.14%)
Sep 23, 2005 36.69 37.40 36.72 36.87 6,787,255 -0.50(-1.33%)
Sep 22, 2005 36.30 37.51 36.03 37.37 9,114,036 +1.23(+3.40%)
Sep 21, 2005 36.13 37.01 35.79 36.14 9,555,124 +0.14(+0.39%)
Sep 20, 2005 34.55 37.03 34.55 36.00 17,463,698 +1.46(+4.22%)
Sep 19, 2005 34.77 34.97 34.23 34.55 7,367,401 -0.51(-1.45%)
Sep 16, 2005 34.40 35.20 34.24 35.06 8,034,346 +1.13(+3.33%)
Sep 15, 2005 33.98 34.16 33.85 33.93 1,961,865 -0.09(-0.27%)
Sep 14, 2005 34.01 34.29 33.96 34.02 3,406,470 -0.07(-0.20%)
Sep 13, 2005 33.87 34.72 33.81 34.09 4,748,333 -0.20(-0.58%)
Sep 12, 2005 34.44 34.80 34.01 34.28 5,488,793 -0.06(-0.18%)
Sep 09, 2005 33.99 34.54 33.99 34.34 4,155,788 +0.06(+0.16%)
Sep 08, 2005 33.67 34.60 33.56 34.29 6,370,968 +0.41(+1.20%)
Sep 07, 2005 33.76 33.98 33.65 33.88 4,766,933 +0.25(+0.74%)
Sep 06, 2005 33.28 34.01 32.97 33.63 8,246,033 -0.09(-0.27%)
Sep 02, 2005 33.76 34.41 33.31 33.73 9,066,208 -0.27(-0.80%)
Sep 01, 2005 31.51 34.09 31.50 34.00 16,874,696 +2.66(+8.48%)
Aug 31, 2005 30.82 31.34 30.60 31.34 7,799,631 +0.52(+1.68%)
Aug 30, 2005 30.37 30.84 30.19 30.82 3,771,386 +0.45(+1.47%)
Aug 29, 2005 30.37 30.71 30.03 30.38 3,395,842 +0.01(+0.02%)
Aug 26, 2005 30.50 30.75 30.32 30.37 3,890,072 -0.20(-0.65%)
Aug 25, 2005 31.17 31.27 30.48 30.57 4,280,674 -0.49(-1.57%)
Aug 24, 2005 30.90 31.34 30.83 31.06 2,890,097 -0.05(-0.16%)
Aug 23, 2005 30.82 31.47 30.82 31.11 4,951,162 +0.21(+0.67%)
Aug 22, 2005 30.86 31.11 30.50 30.90 5,735,023 +0.02(+0.07%)
Aug 19, 2005 30.26 30.88 30.07 30.88 7,941,346 +0.76(+2.52%)
Aug 18, 2005 29.99 30.31 29.82 30.12 7,945,774 +0.10(+0.34%)
Aug 17, 2005 29.98 30.70 29.94 30.02 16,200,665 -0.92(-2.97%)
Aug 16, 2005 31.04 31.39 30.15 30.94 24,462,640 -0.02(-0.07%)
Aug 15, 2005 33.39 33.80 30.55 30.96 21,902,030 -2.14(-6.47%)
Aug 12, 2005 32.80 33.42 32.54 33.10 4,725,304 +0.30(+0.91%)
Aug 11, 2005 32.71 32.93 32.36 32.80 6,284,168 +0.10(+0.32%)
Aug 10, 2005 33.31 33.81 32.70 32.70 7,567,573 -0.40(-1.20%)
Aug 09, 2005 32.63 33.14 32.25 33.09 6,517,111 +0.34(+1.02%)
Aug 08, 2005 33.47 33.76 32.66 32.76 3,501,242 -0.68(-2.05%)
Aug 05, 2005 34.05 34.29 33.09 33.44 4,819,190 -0.63(-1.86%)
Aug 04, 2005 34.42 34.42 33.81 34.08 4,212,474 -0.37(-1.07%)
Aug 03, 2005 34.72 34.83 34.26 34.44 4,440,989 -0.43(-1.23%)
Aug 02, 2005 34.14 34.99 33.78 34.87 6,432,083 +0.62(+1.82%)
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.