Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 35.71 35.96 35.62 35.79 1,695,006 +0.15(+0.41%)
Oct 28, 2005 35.33 35.71 35.33 35.65 1,841,826 +0.38(+1.09%)
Oct 27, 2005 35.31 35.45 35.12 35.26 1,097,747 -0.23(-0.65%)
Oct 26, 2005 35.66 35.87 35.43 35.49 934,294 -0.25(-0.70%)
Oct 25, 2005 35.77 36.33 35.45 35.75 1,562,853 -0.03(-0.07%)
Oct 24, 2005 35.52 35.90 35.48 35.77 1,019,725 +0.28(+0.80%)
Oct 21, 2005 35.68 35.83 35.33 35.49 1,564,365 +0.03(+0.07%)
Oct 20, 2005 36.05 36.19 35.36 35.46 1,665,370 -0.56(-1.56%)
Oct 19, 2005 36.04 36.10 35.81 36.02 2,354,410 +0.11(+0.31%)
Oct 18, 2005 35.96 36.08 35.71 35.91 1,629,534 -0.12(-0.33%)
Oct 17, 2005 35.92 36.13 35.78 36.03 1,930,734 +0.07(+0.20%)
Oct 14, 2005 35.54 36.06 35.24 35.96 2,731,062 +0.44(+1.23%)
Oct 13, 2005 35.32 35.65 35.26 35.52 1,186,504 +0.10(+0.28%)
Oct 12, 2005 35.49 35.71 35.24 35.42 1,709,522 -0.11(-0.32%)
Oct 11, 2005 35.73 35.85 35.46 35.53 1,761,687 -0.20(-0.56%)
Oct 10, 2005 35.61 35.90 35.44 35.73 1,393,806 +0.21(+0.60%)
Oct 07, 2005 35.45 35.61 35.35 35.52 1,713,604 +0.07(+0.21%)
Oct 06, 2005 35.58 35.59 34.99 35.45 2,496,997 -0.13(-0.37%)
Oct 05, 2005 35.59 36.12 35.52 35.58 3,269,049 -0.01(-0.02%)
Oct 04, 2005 34.72 36.04 34.72 35.59 6,355,896 -0.51(-1.41%)
Oct 03, 2005 36.57 36.58 35.87 36.10 3,968,371 -0.63(-1.73%)
Sep 30, 2005 36.57 36.79 36.37 36.73 1,309,131 +0.11(+0.29%)
Sep 29, 2005 36.53 36.66 36.24 36.63 1,773,784 +0.09(+0.25%)
Sep 28, 2005 36.49 36.85 36.43 36.53 1,278,285 +0.05(+0.13%)
Sep 27, 2005 36.43 36.76 36.33 36.49 1,545,313 +0.05(+0.15%)
Sep 26, 2005 36.32 36.71 36.26 36.43 1,820,052 +0.11(+0.31%)
Sep 23, 2005 36.19 36.46 36.00 36.32 2,541,451 -0.20(-0.54%)
Sep 22, 2005 36.94 37.02 36.26 36.52 4,464,777 -0.38(-1.02%)
Sep 21, 2005 37.56 37.56 36.88 36.90 3,047,987 -0.80(-2.12%)
Sep 20, 2005 37.93 38.02 37.57 37.70 1,832,451 -0.16(-0.42%)
Sep 19, 2005 38.42 38.43 37.74 37.86 2,638,071 -0.44(-1.14%)
Sep 16, 2005 37.90 38.29 37.75 38.29 3,888,989 +0.54(+1.44%)
Sep 15, 2005 36.94 37.83 36.63 37.75 3,159,425 +0.81(+2.20%)
Sep 14, 2005 37.35 37.62 36.80 36.94 2,322,355 -0.28(-0.75%)
Sep 13, 2005 37.37 37.47 37.18 37.21 2,380,720 -0.37(-0.99%)
Sep 12, 2005 37.55 37.64 37.21 37.58 2,397,504 -0.09(-0.25%)
Sep 09, 2005 37.56 37.73 36.63 37.68 3,503,114 +0.12(+0.32%)
Sep 08, 2005 37.96 38.09 37.47 37.56 1,435,538 -0.54(-1.41%)
Sep 07, 2005 38.20 38.20 37.97 38.09 1,107,122 -0.13(-0.33%)
Sep 06, 2005 38.05 38.29 38.00 38.22 1,259,082 +0.27(+0.71%)
Sep 02, 2005 37.86 38.05 37.70 37.95 873,661 +0.09(+0.23%)
Sep 01, 2005 38.21 38.25 37.69 37.86 1,555,898 -0.21(-0.56%)
Aug 31, 2005 37.68 38.08 37.31 38.07 2,183,095 +0.30(+0.81%)
Aug 30, 2005 37.73 37.80 37.51 37.77 1,521,725 -0.04(-0.10%)
Aug 29, 2005 37.64 37.89 37.46 37.81 871,696 +0.17(+0.46%)
Aug 26, 2005 37.77 37.77 37.53 37.64 772,808 -0.11(-0.30%)
Aug 25, 2005 37.60 37.75 37.51 37.75 934,597 +0.24(+0.65%)
Aug 24, 2005 38.03 38.07 37.46 37.51 1,193,308 -0.52(-1.37%)
Aug 23, 2005 38.15 38.19 37.86 38.03 811,516 -0.07(-0.19%)
Aug 22, 2005 38.05 38.26 37.90 38.10 619,335 +0.14(+0.37%)
Aug 19, 2005 38.03 38.07 37.80 37.96 888,630 +0.06(+0.16%)
Aug 18, 2005 37.47 37.94 37.47 37.90 1,183,178 +0.45(+1.20%)
Aug 17, 2005 37.73 37.82 37.37 37.45 1,408,926 -0.34(-0.91%)
Aug 16, 2005 38.15 38.18 37.80 37.80 1,095,328 -0.32(-0.83%)
Aug 15, 2005 37.91 38.26 37.71 38.11 976,027 +0.26(+0.68%)
Aug 12, 2005 37.76 37.99 37.70 37.86 722,608 +0.10(+0.26%)
Aug 11, 2005 37.43 37.83 37.33 37.76 925,222 +0.36(+0.97%)
Aug 10, 2005 37.60 37.82 37.24 37.39 1,196,786 -0.07(-0.18%)
Aug 09, 2005 37.57 37.67 37.34 37.46 983,285 +0.03(+0.09%)
Aug 08, 2005 37.38 37.83 37.36 37.43 1,312,004 +0.21(+0.55%)
Aug 05, 2005 37.54 38.13 37.22 37.22 2,315,702 -0.36(-0.97%)
Aug 04, 2005 37.33 37.66 37.12 37.58 2,286,519 +0.63(+1.70%)
Aug 03, 2005 36.84 37.04 36.69 36.96 1,106,970 +0.11(+0.31%)
Aug 02, 2005 36.96 36.96 36.79 36.84 891,050 +0.02(+0.05%)
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.