Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 42.69 43.16 42.48 42.82 7,511,763 +0.31(+0.73%)
Oct 28, 2005 41.63 42.57 40.93 42.51 7,412,845 +1.09(+2.63%)
Oct 27, 2005 42.53 42.57 41.16 41.42 6,666,700 -0.99(-2.34%)
Oct 26, 2005 42.38 42.76 41.75 42.41 10,249,050 +0.31(+0.74%)
Oct 25, 2005 40.72 42.15 39.53 42.10 15,710,833 +0.43(+1.03%)
Oct 24, 2005 40.88 41.96 40.75 41.67 10,562,005 +0.86(+2.11%)
Oct 21, 2005 39.64 41.02 39.06 40.81 9,292,279 +1.64(+4.19%)
Oct 20, 2005 39.07 39.86 38.70 39.17 6,498,711 +0.09(+0.24%)
Oct 19, 2005 38.76 39.14 38.05 39.07 8,003,792 +0.26(+0.68%)
Oct 18, 2005 37.83 39.13 37.69 38.81 9,475,617 +0.98(+2.59%)
Oct 17, 2005 37.64 38.42 37.12 37.83 9,722,911 +0.63(+1.70%)
Oct 14, 2005 36.76 37.26 35.00 37.20 19,785,212 +0.80(+2.19%)
Oct 13, 2005 37.41 37.41 33.44 36.40 30,724,126 -1.01(-2.70%)
Oct 12, 2005 41.63 39.04 36.95 37.41 9,754,462 -1.49(-3.83%)
Oct 11, 2005 38.69 39.17 38.46 38.90 3,858,636 +0.21(+0.55%)
Oct 10, 2005 39.58 39.59 38.29 38.69 5,560,700 -0.66(-1.68%)
Oct 07, 2005 39.40 39.75 39.26 39.35 3,779,332 +0.04(+0.11%)
Oct 06, 2005 39.40 39.46 38.46 39.31 8,089,919 -0.10(-0.24%)
Oct 05, 2005 40.11 40.19 39.06 39.40 5,090,842 -0.55(-1.37%)
Oct 04, 2005 40.45 40.63 39.84 39.95 3,564,442 -0.31(-0.78%)
Oct 03, 2005 39.77 40.63 39.30 40.26 10,947,442 +0.71(+1.79%)
Sep 30, 2005 39.06 39.87 38.99 39.55 4,889,596 +0.50(+1.28%)
Sep 29, 2005 38.11 39.46 38.11 39.06 6,845,775 +0.91(+2.37%)
Sep 28, 2005 38.61 39.02 37.41 38.15 7,535,640 -0.37(-0.96%)
Sep 27, 2005 39.05 39.37 38.29 38.52 5,326,197 -0.60(-1.53%)
Sep 26, 2005 38.44 39.31 38.43 39.12 6,547,317 +0.82(+2.14%)
Sep 23, 2005 38.11 38.85 38.14 38.30 6,534,526 -0.52(-1.33%)
Sep 22, 2005 37.71 38.96 37.42 38.82 8,774,667 +1.27(+3.40%)
Sep 21, 2005 37.53 38.44 37.17 37.54 9,199,330 +0.14(+0.39%)
Sep 20, 2005 35.88 38.46 35.88 37.40 16,813,422 +1.51(+4.22%)
Sep 19, 2005 36.12 36.32 35.56 35.88 7,093,069 -0.53(-1.45%)
Sep 16, 2005 35.73 36.56 35.57 36.41 7,735,180 +1.17(+3.33%)
Sep 15, 2005 35.30 35.48 35.16 35.24 1,888,813 -0.09(-0.27%)
Sep 14, 2005 35.33 35.62 35.27 35.33 3,279,627 -0.07(-0.20%)
Sep 13, 2005 35.18 36.06 35.12 35.40 4,571,525 -0.21(-0.58%)
Sep 12, 2005 35.77 36.15 35.32 35.61 5,284,413 -0.06(-0.18%)
Sep 09, 2005 35.31 35.88 35.30 35.67 4,001,043 +0.06(+0.16%)
Sep 08, 2005 34.97 35.94 34.86 35.62 6,133,739 +0.42(+1.20%)
Sep 07, 2005 35.06 35.30 34.95 35.19 4,589,432 +0.26(+0.74%)
Sep 06, 2005 34.57 35.32 34.24 34.93 7,938,984 -0.09(-0.27%)
Sep 02, 2005 35.06 35.74 34.59 35.03 8,728,619 -0.28(-0.80%)
Sep 01, 2005 32.73 35.40 32.72 35.31 16,246,352 +2.76(+8.48%)
Aug 31, 2005 32.01 32.55 31.78 32.55 7,509,205 +0.54(+1.69%)
Aug 30, 2005 31.55 32.04 31.36 32.01 3,630,955 +0.46(+1.47%)
Aug 29, 2005 31.55 31.90 31.19 31.55 3,269,395 +0.01(+0.02%)
Aug 26, 2005 31.67 31.94 31.49 31.55 3,745,222 -0.21(-0.65%)
Aug 25, 2005 32.37 32.48 31.66 31.75 4,121,279 -0.51(-1.57%)
Aug 24, 2005 32.10 32.55 32.02 32.26 2,782,482 -0.05(-0.16%)
Aug 23, 2005 32.01 32.68 32.01 32.31 4,766,801 +0.21(+0.67%)
Aug 22, 2005 32.05 32.32 31.68 32.10 5,521,474 +0.02(+0.07%)
Aug 19, 2005 31.43 32.07 31.23 32.07 7,645,643 +0.79(+2.52%)
Aug 18, 2005 31.15 31.49 30.97 31.28 7,649,906 +0.11(+0.34%)
Aug 17, 2005 31.14 31.89 31.10 31.18 15,597,419 -0.95(-2.97%)
Aug 16, 2005 32.25 32.60 31.31 32.13 23,551,752 -0.02(-0.07%)
Aug 15, 2005 34.68 35.10 31.74 32.16 21,086,488 -2.22(-6.47%)
Aug 12, 2005 34.07 34.71 33.80 34.38 4,549,353 +0.31(+0.91%)
Aug 11, 2005 33.98 34.20 33.61 34.07 6,050,171 +0.11(+0.32%)
Aug 10, 2005 34.59 35.12 33.96 33.96 7,285,788 -0.41(-1.20%)
Aug 09, 2005 33.89 34.42 33.49 34.37 6,274,441 +0.35(+1.02%)
Aug 08, 2005 34.76 35.06 33.92 34.02 3,370,870 -0.71(-2.05%)
Aug 05, 2005 35.37 35.62 34.37 34.73 4,639,744 -0.66(-1.86%)
Aug 04, 2005 35.76 35.76 35.12 35.39 4,055,618 -0.38(-1.07%)
Aug 03, 2005 36.06 36.18 35.58 35.78 4,275,625 -0.45(-1.23%)
Aug 02, 2005 35.46 36.34 35.09 36.22 6,192,578 +0.65(+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.