Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 32.14 32.40 32.08 32.24 1,761,200 +0.12(+0.37%)
Oct 28, 2005 31.45 32.17 31.45 32.12 1,684,600 +0.65(+2.07%)
Oct 27, 2005 31.29 31.74 31.16 31.47 1,280,500 +0.06(+0.19%)
Oct 26, 2005 31.14 31.71 31.14 31.41 1,240,300 +0.07(+0.22%)
Oct 25, 2005 31.48 31.68 31.18 31.34 1,171,300 -0.28(-0.89%)
Oct 24, 2005 31.33 31.63 31.28 31.62 1,105,400 +0.37(+1.18%)
Oct 21, 2005 31.38 31.52 30.98 31.25 1,773,600 +0.19(+0.61%)
Oct 20, 2005 31.43 31.70 30.87 31.06 1,420,800 -0.35(-1.11%)
Oct 19, 2005 30.46 31.43 30.10 31.41 1,396,600 +0.60(+1.95%)
Oct 18, 2005 31.35 31.39 30.79 30.81 1,962,800 -0.54(-1.72%)
Oct 17, 2005 31.38 31.86 31.08 31.35 1,395,700 -0.09(-0.29%)
Oct 14, 2005 31.21 31.61 31.05 31.44 1,797,900 +0.24(+0.77%)
Oct 13, 2005 30.90 31.38 30.83 31.20 1,577,700 +0.31(+1.00%)
Oct 12, 2005 31.00 31.41 30.69 30.89 1,367,700 -0.24(-0.77%)
Oct 11, 2005 31.16 31.43 31.00 31.13 1,157,700 -0.07(-0.22%)
Oct 10, 2005 31.66 31.81 31.18 31.20 1,261,600 -0.52(-1.64%)
Oct 07, 2005 31.70 31.84 31.58 31.72 935,900 +0.10(+0.32%)
Oct 06, 2005 31.50 32.10 31.40 31.62 1,263,600 +0.15(+0.48%)
Oct 05, 2005 31.78 31.76 31.47 31.47 1,096,100 -0.33(-1.04%)
Oct 04, 2005 32.50 32.73 31.78 31.80 954,900 -0.63(-1.94%)
Oct 03, 2005 32.25 32.61 32.20 32.43 1,293,100 +0.18(+0.56%)
Sep 30, 2005 32.35 32.52 32.12 32.25 1,907,900 -0.19(-0.59%)
Sep 29, 2005 31.81 32.45 31.72 32.44 2,143,600 +0.51(+1.60%)
Sep 28, 2005 32.00 32.08 31.74 31.93 1,470,500 +0.01(+0.03%)
Sep 27, 2005 31.88 31.98 31.65 31.92 1,952,800 +0.13(+0.41%)
Sep 26, 2005 32.10 32.19 31.71 31.79 2,040,800 -0.21(-0.66%)
Sep 23, 2005 32.02 32.13 31.94 32.00 2,184,400 -0.11(-0.34%)
Sep 22, 2005 32.18 32.30 31.90 32.11 1,790,600 -0.11(-0.34%)
Sep 21, 2005 32.70 32.69 32.12 32.22 1,489,300 -0.48(-1.47%)
Sep 20, 2005 32.70 33.38 32.64 32.70 1,690,800 -0.20(-0.61%)
Sep 19, 2005 33.18 33.18 32.82 32.90 1,463,800 -0.42(-1.26%)
Sep 16, 2005 33.16 33.35 33.07 33.32 2,404,400 +0.37(+1.12%)
Sep 15, 2005 33.06 33.15 32.73 32.95 1,089,700 -0.11(-0.33%)
Sep 14, 2005 33.02 33.08 32.81 33.06 1,204,600 +0.05(+0.15%)
Sep 13, 2005 33.25 33.31 33.00 33.01 960,900 -0.33(-0.99%)
Sep 12, 2005 33.30 33.58 33.15 33.34 1,037,600 -0.12(-0.36%)
Sep 09, 2005 33.35 33.59 33.28 33.46 697,700 +0.12(+0.36%)
Sep 08, 2005 33.47 33.47 33.19 33.34 905,200 -0.14(-0.42%)
Sep 07, 2005 33.22 33.49 33.01 33.48 1,152,200 +0.07(+0.21%)
Sep 06, 2005 33.24 33.67 33.24 33.41 935,800 +0.18(+0.54%)
Sep 02, 2005 33.40 33.55 33.23 33.23 860,200 -0.11(-0.33%)
Sep 01, 2005 33.10 33.50 32.82 33.34 1,504,400 +0.22(+0.66%)
Aug 31, 2005 32.72 33.12 32.50 33.12 1,237,500 +0.51(+1.56%)
Aug 30, 2005 32.79 32.85 32.45 32.61 1,472,700 -0.33(-1.00%)
Aug 29, 2005 32.60 32.94 32.46 32.94 973,600 +0.34(+1.04%)
Aug 26, 2005 33.05 33.19 32.45 32.60 1,597,600 -0.91(-2.72%)
Aug 25, 2005 33.35 33.58 33.32 33.51 899,100 +0.15(+0.45%)
Aug 24, 2005 33.54 33.75 33.31 33.36 1,327,700 -0.15(-0.45%)
Aug 23, 2005 33.82 33.83 33.44 33.51 998,900 -0.35(-1.03%)
Aug 22, 2005 33.77 34.00 33.64 33.86 1,474,800 +0.14(+0.42%)
Aug 19, 2005 33.74 33.84 33.61 33.72 780,200 +0.19(+0.57%)
Aug 18, 2005 33.44 33.59 33.36 33.53 667,700 -0.02(-0.06%)
Aug 17, 2005 33.52 33.78 33.43 33.55 776,700 -0.06(-0.18%)
Aug 16, 2005 33.78 34.00 33.57 33.61 905,900 -0.33(-0.97%)
Aug 15, 2005 33.73 34.03 33.59 33.94 662,400 +0.21(+0.62%)
Aug 12, 2005 33.63 33.89 33.43 33.73 904,200 -0.05(-0.15%)
Aug 11, 2005 33.61 33.80 33.49 33.78 1,036,200 +0.18(+0.54%)
Aug 10, 2005 33.81 34.02 33.53 33.60 1,008,300 -0.12(-0.36%)
Aug 09, 2005 33.85 33.93 33.64 33.72 751,600 +0.04(+0.12%)
Aug 08, 2005 33.99 34.03 33.62 33.68 660,300 -0.24(-0.71%)
Aug 05, 2005 33.91 33.98 33.70 33.92 1,228,000 -0.13(-0.38%)
Aug 04, 2005 34.25 34.33 33.82 34.05 894,200 -0.40(-1.16%)
Aug 03, 2005 34.37 34.54 34.01 34.45 766,000 +0.09(+0.26%)
Aug 02, 2005 34.42 34.48 34.20 34.36 881,200 +0.06(+0.17%)
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.