Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 41.12 42.34 39.98 39.98 14,483,859 -1.80(-4.31%)
Nov 29, 2005 42.09 42.93 40.43 41.78 17,501,810 -0.14(-0.32%)
Nov 28, 2005 43.92 44.02 41.85 41.92 11,247,114 -2.89(-6.45%)
Nov 25, 2005 43.65 44.81 43.65 44.81 2,680,457 +1.15(+2.65%)
Nov 23, 2005 42.79 44.36 42.68 43.65 5,112,888 +0.54(+1.25%)
Nov 22, 2005 43.28 43.46 42.56 43.11 4,045,488 -0.17(-0.39%)
Nov 21, 2005 42.42 43.37 42.01 43.28 5,039,366 +0.85(+2.00%)
Nov 18, 2005 42.73 42.90 42.16 42.44 5,148,320 -0.27(-0.62%)
Nov 17, 2005 42.79 43.12 42.49 42.70 6,980,173 +0.03(+0.08%)
Nov 16, 2005 42.89 43.20 42.46 42.67 8,996,274 -1.01(-2.32%)
Nov 15, 2005 43.46 44.16 43.15 43.68 4,871,062 +0.31(+0.72%)
Nov 14, 2005 43.91 44.03 43.32 43.36 5,984,524 -0.30(-0.69%)
Nov 11, 2005 44.49 44.57 43.44 43.67 6,188,260 -0.57(-1.28%)
Nov 10, 2005 43.07 44.31 42.56 44.23 6,554,985 +1.27(+2.95%)
Nov 09, 2005 43.80 43.99 42.95 42.97 6,927,910 -0.84(-1.91%)
Nov 08, 2005 43.80 44.07 43.14 43.80 5,245,759 -0.02(-0.04%)
Nov 07, 2005 43.18 44.02 42.84 43.82 5,622,228 +0.71(+1.64%)
Nov 04, 2005 42.45 43.19 42.17 43.11 6,360,107 +0.89(+2.11%)
Nov 03, 2005 42.05 42.89 41.88 42.22 6,268,868 +0.14(+0.34%)
Nov 02, 2005 40.64 42.22 40.47 42.08 8,707,500 +1.44(+3.54%)
Nov 01, 2005 41.00 41.18 40.50 40.64 7,224,656 -0.58(-1.41%)
Oct 31, 2005 41.09 41.54 40.90 41.22 7,803,089 +0.30(+0.73%)
Oct 28, 2005 40.08 40.98 39.40 40.92 7,700,335 +1.05(+2.63%)
Oct 27, 2005 40.94 40.98 39.62 39.88 6,925,253 -0.95(-2.34%)
Oct 26, 2005 40.80 41.17 40.19 40.83 10,646,536 +0.30(+0.74%)
Oct 25, 2005 39.20 40.58 38.06 40.53 16,320,141 +0.41(+1.03%)
Oct 24, 2005 39.35 40.40 39.23 40.12 10,971,627 +0.83(+2.11%)
Oct 21, 2005 38.16 39.48 37.60 39.29 9,652,658 +1.58(+4.19%)
Oct 20, 2005 37.62 38.37 37.26 37.71 6,750,748 +0.09(+0.24%)
Oct 19, 2005 37.31 37.68 36.63 37.62 8,314,201 +0.25(+0.68%)
Oct 18, 2005 36.42 37.67 36.28 37.36 9,843,107 +0.94(+2.59%)
Oct 17, 2005 36.24 36.99 35.73 36.42 10,099,992 +0.61(+1.70%)
Oct 14, 2005 35.39 35.87 33.69 35.81 20,552,536 +0.77(+2.19%)
Oct 13, 2005 36.01 36.01 32.19 35.04 31,915,690 -0.97(-2.70%)
Oct 12, 2005 40.07 37.58 35.57 36.01 10,132,767 -1.44(-3.83%)
Oct 11, 2005 37.24 37.71 37.03 37.45 4,008,284 +0.21(+0.55%)
Oct 10, 2005 38.10 38.11 36.86 37.24 5,776,359 -0.64(-1.68%)
Oct 07, 2005 37.93 38.27 37.79 37.88 3,925,904 +0.04(+0.11%)
Oct 06, 2005 37.93 37.99 37.03 37.84 8,403,668 -0.09(-0.24%)
Oct 05, 2005 38.61 38.69 37.60 37.93 5,288,278 -0.53(-1.37%)
Oct 04, 2005 38.94 39.12 38.35 38.46 3,702,680 -0.30(-0.78%)
Oct 03, 2005 38.28 39.11 37.83 38.76 11,372,013 +0.68(+1.79%)
Sep 30, 2005 37.60 38.38 37.53 38.08 5,079,227 +0.48(+1.28%)
Sep 29, 2005 36.69 37.99 36.69 37.60 7,111,273 +0.87(+2.37%)
Sep 28, 2005 37.17 37.56 36.01 36.73 7,827,892 -0.36(-0.97%)
Sep 27, 2005 37.59 37.90 36.86 37.08 5,532,761 -0.58(-1.53%)
Sep 26, 2005 37.00 37.85 36.99 37.66 6,801,240 +0.79(+2.14%)
Sep 23, 2005 36.69 37.40 36.71 36.87 6,787,952 -0.50(-1.33%)
Sep 22, 2005 36.30 37.51 36.02 37.37 9,114,972 +1.23(+3.40%)
Sep 21, 2005 36.13 37.00 35.79 36.14 9,556,105 +0.14(+0.39%)
Sep 20, 2005 34.54 37.03 34.54 36.00 17,465,492 +1.46(+4.22%)
Sep 19, 2005 34.77 34.96 34.23 34.54 7,368,157 -0.51(-1.45%)
Sep 16, 2005 34.39 35.19 34.24 35.05 8,035,171 +1.13(+3.33%)
Sep 15, 2005 33.98 34.16 33.84 33.92 1,962,066 -0.09(-0.27%)
Sep 14, 2005 34.01 34.29 33.95 34.01 3,406,820 -0.07(-0.20%)
Sep 13, 2005 33.87 34.71 33.81 34.08 4,748,821 -0.20(-0.58%)
Sep 12, 2005 34.43 34.80 34.00 34.28 5,489,357 -0.06(-0.18%)
Sep 09, 2005 33.99 34.54 33.98 34.34 4,156,214 +0.06(+0.16%)
Sep 08, 2005 33.66 34.60 33.56 34.29 6,371,622 +0.41(+1.20%)
Sep 07, 2005 33.75 33.98 33.64 33.88 4,767,423 +0.25(+0.74%)
Sep 06, 2005 33.27 34.00 32.96 33.63 8,246,879 -0.09(-0.27%)
Sep 02, 2005 33.75 34.41 33.30 33.72 9,067,139 -0.27(-0.80%)
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.