Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 42.68 43.15 42.48 42.82 7,512,533 +0.31(+0.73%)
Oct 28, 2005 41.63 42.56 40.93 42.51 7,413,606 +1.09(+2.63%)
Oct 27, 2005 42.53 42.56 41.16 41.42 6,667,384 -0.99(-2.34%)
Oct 26, 2005 42.38 42.76 41.75 42.41 10,250,101 +0.31(+0.74%)
Oct 25, 2005 40.72 42.14 39.53 42.10 15,712,444 +0.43(+1.03%)
Oct 24, 2005 40.87 41.96 40.75 41.67 10,563,088 +0.86(+2.11%)
Oct 21, 2005 39.63 41.01 39.06 40.81 9,293,232 +1.64(+4.19%)
Oct 20, 2005 39.07 39.86 38.70 39.16 6,499,377 +0.09(+0.24%)
Oct 19, 2005 38.75 39.13 38.05 39.07 8,004,613 +0.26(+0.68%)
Oct 18, 2005 37.83 39.13 37.69 38.81 9,476,589 +0.98(+2.59%)
Oct 17, 2005 37.64 38.42 37.12 37.83 9,723,908 +0.63(+1.70%)
Oct 14, 2005 36.76 37.26 35.00 37.19 19,787,240 +0.80(+2.19%)
Oct 13, 2005 37.41 37.41 33.44 36.40 30,727,278 -1.01(-2.70%)
Oct 12, 2005 41.62 39.03 36.94 37.41 9,755,463 -1.49(-3.83%)
Oct 11, 2005 38.68 39.16 38.46 38.90 3,859,032 +0.21(+0.55%)
Oct 10, 2005 39.57 39.59 38.28 38.68 5,561,270 -0.66(-1.68%)
Oct 07, 2005 39.40 39.75 39.25 39.35 3,779,719 +0.04(+0.11%)
Oct 06, 2005 39.40 39.46 38.46 39.30 8,090,749 -0.10(-0.24%)
Oct 05, 2005 40.10 40.18 39.05 39.40 5,091,364 -0.55(-1.36%)
Oct 04, 2005 40.45 40.63 39.84 39.94 3,564,807 -0.31(-0.78%)
Oct 03, 2005 39.76 40.63 39.29 40.26 10,948,565 +0.71(+1.79%)
Sep 30, 2005 39.05 39.87 38.98 39.55 4,890,097 +0.50(+1.28%)
Sep 29, 2005 38.11 39.45 38.11 39.05 6,846,477 +0.91(+2.37%)
Sep 28, 2005 38.61 39.02 37.41 38.15 7,536,412 -0.37(-0.97%)
Sep 27, 2005 39.05 39.37 38.28 38.52 5,326,743 -0.60(-1.53%)
Sep 26, 2005 38.43 39.31 38.43 39.12 6,547,989 +0.82(+2.14%)
Sep 23, 2005 38.11 38.84 38.13 38.30 6,535,196 -0.52(-1.33%)
Sep 22, 2005 37.70 38.96 37.42 38.81 8,775,567 +1.27(+3.40%)
Sep 21, 2005 37.52 38.44 37.17 37.54 9,200,274 +0.14(+0.39%)
Sep 20, 2005 35.88 38.46 35.88 37.39 16,815,146 +1.51(+4.22%)
Sep 19, 2005 36.12 36.31 35.55 35.88 7,093,796 -0.53(-1.45%)
Sep 16, 2005 35.72 36.55 35.57 36.41 7,735,973 +1.17(+3.33%)
Sep 15, 2005 35.29 35.48 35.15 35.24 1,889,006 -0.09(-0.27%)
Sep 14, 2005 35.32 35.62 35.27 35.33 3,279,964 -0.07(-0.20%)
Sep 13, 2005 35.18 36.06 35.12 35.40 4,571,993 -0.21(-0.58%)
Sep 12, 2005 35.76 36.14 35.32 35.61 5,284,955 -0.06(-0.18%)
Sep 09, 2005 35.31 35.87 35.30 35.67 4,001,454 +0.06(+0.16%)
Sep 08, 2005 34.97 35.94 34.85 35.61 6,134,368 +0.42(+1.20%)
Sep 07, 2005 35.06 35.29 34.94 35.19 4,589,903 +0.26(+0.74%)
Sep 06, 2005 34.56 35.32 34.24 34.93 7,939,799 -0.10(-0.27%)
Sep 02, 2005 35.06 35.74 34.59 35.03 8,729,515 -0.28(-0.80%)
Sep 01, 2005 32.73 35.40 32.71 35.31 16,248,018 +2.76(+8.48%)
Aug 31, 2005 32.01 32.55 31.78 32.55 7,509,975 +0.54(+1.68%)
Aug 30, 2005 31.54 32.03 31.36 32.01 3,631,328 +0.46(+1.47%)
Aug 29, 2005 31.54 31.89 31.19 31.55 3,269,730 +0.01(+0.02%)
Aug 26, 2005 31.67 31.94 31.48 31.54 3,745,606 -0.21(-0.65%)
Aug 25, 2005 32.37 32.47 31.66 31.75 4,121,702 -0.51(-1.57%)
Aug 24, 2005 32.09 32.54 32.01 32.25 2,782,767 -0.05(-0.16%)
Aug 23, 2005 32.01 32.68 32.01 32.31 4,767,290 +0.21(+0.67%)
Aug 22, 2005 32.05 32.31 31.67 32.09 5,522,040 +0.02(+0.07%)
Aug 19, 2005 31.43 32.07 31.23 32.07 7,646,427 +0.79(+2.52%)
Aug 18, 2005 31.14 31.48 30.97 31.28 7,650,691 +0.11(+0.34%)
Aug 17, 2005 31.13 31.89 31.10 31.17 15,599,018 -0.95(-2.97%)
Aug 16, 2005 32.24 32.60 31.31 32.13 23,554,168 -0.02(-0.07%)
Aug 15, 2005 34.68 35.10 31.73 32.15 21,088,652 -2.22(-6.47%)
Aug 12, 2005 34.07 34.71 33.80 34.38 4,549,820 +0.31(+0.91%)
Aug 11, 2005 33.98 34.20 33.61 34.06 6,050,792 +0.11(+0.32%)
Aug 10, 2005 34.59 35.12 33.96 33.96 7,286,535 -0.41(-1.20%)
Aug 09, 2005 33.89 34.41 33.49 34.37 6,275,085 +0.35(+1.02%)
Aug 08, 2005 34.76 35.06 33.92 34.02 3,371,216 -0.71(-2.05%)
Aug 05, 2005 35.37 35.62 34.37 34.73 4,640,219 -0.66(-1.86%)
Aug 04, 2005 35.75 35.75 35.12 35.39 4,056,034 -0.38(-1.07%)
Aug 03, 2005 36.06 36.17 35.58 35.77 4,276,063 -0.45(-1.23%)
Aug 02, 2005 35.45 36.34 35.09 36.22 6,193,213 +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.