Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 41.56 43.31 41.56 42.87 114,734 +0.84(+2.00%)
Oct 28, 2005 42.20 42.61 41.46 42.03 122,404 +0.18(+0.43%)
Oct 27, 2005 44.08 44.08 41.67 41.85 135,698 -2.05(-4.67%)
Oct 26, 2005 44.10 44.40 43.70 43.90 178,099 -0.63(-1.41%)
Oct 25, 2005 44.35 44.70 43.95 44.53 114,536 +0.23(+0.52%)
Oct 24, 2005 43.32 44.35 43.02 44.30 132,201 +1.05(+2.43%)
Oct 21, 2005 42.50 43.69 42.50 43.25 126,678 +0.54(+1.26%)
Oct 20, 2005 42.91 43.30 42.43 42.71 100,590 -0.52(-1.20%)
Oct 19, 2005 41.70 43.26 41.68 43.23 145,291 +1.23(+2.93%)
Oct 18, 2005 41.75 42.14 41.50 42.00 148,842 -0.05(-0.12%)
Oct 17, 2005 42.10 42.37 41.63 42.05 122,637 -0.44(-1.04%)
Oct 14, 2005 42.53 42.68 41.50 42.49 175,836 +0.30(+0.71%)
Oct 13, 2005 41.01 42.70 41.00 42.19 328,875 +1.08(+2.63%)
Oct 12, 2005 41.96 42.18 40.52 41.11 242,613 -0.79(-1.89%)
Oct 11, 2005 43.39 43.39 41.23 41.90 262,561 -1.34(-3.10%)
Oct 10, 2005 44.14 44.14 42.93 43.24 184,392 -0.52(-1.19%)
Oct 07, 2005 42.58 44.10 42.34 43.76 307,340 +1.61(+3.82%)
Oct 06, 2005 43.10 43.34 41.90 42.15 207,251 -1.23(-2.84%)
Oct 05, 2005 44.58 44.67 43.38 43.38 108,203 -1.22(-2.74%)
Oct 04, 2005 45.96 45.96 44.60 44.60 196,834 -1.11(-2.43%)
Oct 03, 2005 45.30 46.48 45.21 45.71 134,637 +0.46(+1.02%)
Sep 30, 2005 44.14 45.41 43.75 45.25 182,311 +1.02(+2.31%)
Sep 29, 2005 44.69 44.81 43.76 44.23 131,523 -0.49(-1.10%)
Sep 28, 2005 45.22 45.83 44.57 44.72 137,226 -0.39(-0.86%)
Sep 27, 2005 44.40 45.49 44.36 45.11 171,146 +0.66(+1.48%)
Sep 26, 2005 44.40 45.23 44.39 44.45 266,836 +0.37(+0.84%)
Sep 23, 2005 44.08 44.49 42.65 44.08 225,422 +0.58(+1.33%)
Sep 22, 2005 43.50 43.82 43.10 43.50 419,725 +0.00(+0.00%)
Sep 21, 2005 46.03 46.08 43.15 43.50 500,011 -2.25(-4.92%)
Sep 20, 2005 45.60 46.11 45.47 45.75 165,801 +0.26(+0.57%)
Sep 19, 2005 46.17 46.59 45.42 45.49 117,708 -0.83(-1.79%)
Sep 16, 2005 46.70 46.94 46.16 46.32 180,522 -0.10(-0.22%)
Sep 15, 2005 47.00 47.00 46.22 46.42 85,914 -0.50(-1.07%)
Sep 14, 2005 47.23 47.56 46.77 46.92 145,400 -0.31(-0.66%)
Sep 13, 2005 47.06 47.59 46.85 47.23 130,286 -0.19(-0.40%)
Sep 12, 2005 46.35 47.82 46.06 47.42 286,153 +1.29(+2.80%)
Sep 09, 2005 46.11 46.70 45.73 46.13 451,221 +0.03(+0.07%)
Sep 08, 2005 48.60 48.78 45.88 46.10 649,898 -2.77(-5.67%)
Sep 07, 2005 49.74 49.93 48.87 48.87 210,893 -0.96(-1.93%)
Sep 06, 2005 50.26 50.45 49.38 49.83 173,542 -0.20(-0.40%)
Sep 02, 2005 49.76 50.31 49.42 50.03 113,288 +0.10(+0.20%)
Sep 01, 2005 49.56 50.17 49.11 49.93 142,456 +0.39(+0.79%)
Aug 31, 2005 48.76 49.84 47.91 49.54 216,156 +0.86(+1.77%)
Aug 30, 2005 48.20 49.08 47.10 48.68 325,973 +0.56(+1.16%)
Aug 29, 2005 46.26 48.35 45.85 48.12 602,206 -1.13(-2.29%)
Aug 26, 2005 50.86 50.86 47.40 49.25 892,736 -1.86(-3.64%)
Aug 25, 2005 51.68 51.81 50.66 51.11 356,979 -0.48(-0.93%)
Aug 24, 2005 51.90 51.90 51.20 51.59 101,135 -0.26(-0.50%)
Aug 23, 2005 51.85 52.00 51.51 51.85 96,056 +0.16(+0.31%)
Aug 22, 2005 51.02 51.89 51.00 51.69 78,182 +0.67(+1.31%)
Aug 19, 2005 50.34 51.05 50.34 51.02 102,521 +0.50(+0.99%)
Aug 18, 2005 50.86 50.86 50.10 50.52 99,941 -0.33(-0.65%)
Aug 17, 2005 50.62 51.35 50.39 50.85 124,644 +0.19(+0.38%)
Aug 16, 2005 51.42 51.85 50.63 50.66 115,984 -1.22(-2.35%)
Aug 15, 2005 51.68 51.99 51.37 51.88 87,530 -0.02(-0.04%)
Aug 12, 2005 51.95 52.18 51.40 51.90 132,236 -0.30(-0.57%)
Aug 11, 2005 52.18 52.62 51.89 52.20 119,398 -0.07(-0.13%)
Aug 10, 2005 52.90 53.09 51.15 52.27 216,376 -0.84(-1.58%)
Aug 09, 2005 53.22 53.92 52.85 53.11 216,188 +0.07(+0.13%)
Aug 08, 2005 52.50 53.77 52.28 53.04 239,112 +0.54(+1.03%)
Aug 05, 2005 54.96 55.50 51.75 52.50 527,316 -2.32(-4.23%)
Aug 04, 2005 52.24 55.59 52.00 54.82 774,178 +2.84(+5.46%)
Aug 03, 2005 52.70 53.12 51.45 51.98 135,648 -0.89(-1.68%)
Aug 02, 2005 51.50 53.18 51.16 52.87 198,981 +1.55(+3.02%)
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.