Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 31.20 31.57 31.15 31.42 413,100 +0.46(+1.49%)
Oct 28, 2005 30.84 30.98 30.48 30.96 174,500 +0.46(+1.51%)
Oct 27, 2005 30.91 30.91 30.49 30.50 265,400 -0.38(-1.23%)
Oct 26, 2005 30.95 31.14 30.85 30.88 542,400 -0.03(-0.10%)
Oct 25, 2005 30.79 31.13 30.74 30.91 701,900 -0.20(-0.64%)
Oct 24, 2005 30.48 31.13 30.48 31.11 401,600 +0.74(+2.44%)
Oct 21, 2005 30.37 30.58 30.16 30.37 1,093,500 +0.28(+0.93%)
Oct 20, 2005 30.28 30.58 30.00 30.09 177,000 -0.71(-2.31%)
Oct 19, 2005 30.33 30.83 30.22 30.80 351,500 -0.14(-0.45%)
Oct 18, 2005 31.16 31.12 30.78 30.94 991,100 -0.64(-2.03%)
Oct 17, 2005 31.58 31.63 31.49 31.58 697,300 -0.47(-1.47%)
Oct 14, 2005 31.95 32.08 31.71 32.05 143,800 +0.35(+1.10%)
Oct 13, 2005 31.51 31.80 31.40 31.70 305,100 -0.10(-0.31%)
Oct 12, 2005 32.12 32.37 31.68 31.80 324,800 -0.22(-0.69%)
Oct 11, 2005 32.36 32.40 31.93 32.02 156,600 -0.27(-0.84%)
Oct 10, 2005 32.57 32.62 32.16 32.29 206,500 -0.10(-0.31%)
Oct 07, 2005 32.53 32.57 32.23 32.39 165,800 +0.08(+0.25%)
Oct 06, 2005 32.38 32.53 32.20 32.31 219,900 -0.02(-0.06%)
Oct 05, 2005 32.75 32.78 32.32 32.33 153,700 -0.18(-0.55%)
Oct 04, 2005 32.68 32.90 32.51 32.51 116,300 -0.03(-0.09%)
Oct 03, 2005 32.63 32.67 32.44 32.54 135,300 -0.19(-0.58%)
Sep 30, 2005 32.57 32.88 32.46 32.73 169,600 -0.28(-0.85%)
Sep 29, 2005 32.61 33.06 32.55 33.01 209,700 +0.47(+1.44%)
Sep 28, 2005 32.43 32.58 32.35 32.54 418,800 +0.52(+1.62%)
Sep 27, 2005 32.04 32.14 31.85 32.02 118,700 -0.17(-0.53%)
Sep 26, 2005 32.10 32.28 32.07 32.19 456,300 +0.75(+2.39%)
Sep 23, 2005 31.44 31.57 31.35 31.44 210,000 -0.05(-0.16%)
Sep 22, 2005 31.49 31.53 31.27 31.49 130,100 -0.15(-0.47%)
Sep 21, 2005 32.04 32.04 31.57 31.64 361,400 -0.17(-0.53%)
Sep 20, 2005 32.07 32.21 31.76 31.81 689,500 +0.02(+0.06%)
Sep 19, 2005 32.06 32.14 31.76 31.79 506,100 -0.77(-2.36%)
Sep 16, 2005 32.44 32.68 32.28 32.56 262,700 +0.28(+0.87%)
Sep 15, 2005 32.27 32.34 32.19 32.28 486,000 +0.00(+0.00%)
Sep 14, 2005 32.19 32.40 32.18 32.28 498,200 +0.48(+1.51%)
Sep 13, 2005 32.23 32.23 31.74 31.80 456,300 -0.26(-0.81%)
Sep 12, 2005 32.34 32.44 31.96 32.06 169,100 -0.14(-0.43%)
Sep 09, 2005 32.15 32.31 32.13 32.20 271,900 +0.37(+1.16%)
Sep 08, 2005 31.81 31.94 31.73 31.83 178,300 -0.30(-0.93%)
Sep 07, 2005 32.08 32.24 32.00 32.13 109,900 -0.42(-1.29%)
Sep 06, 2005 32.20 32.55 32.20 32.55 202,100 +0.94(+2.97%)
Sep 02, 2005 31.66 31.75 31.49 31.61 93,300 +0.04(+0.13%)
Sep 01, 2005 31.42 31.68 31.32 31.57 130,700 +0.02(+0.06%)
Aug 31, 2005 30.88 31.56 30.88 31.55 233,800 +0.59(+1.91%)
Aug 30, 2005 31.18 31.20 30.76 30.96 245,100 -0.45(-1.43%)
Aug 29, 2005 31.12 31.41 31.09 31.41 111,300 +0.38(+1.22%)
Aug 26, 2005 31.45 31.46 31.03 31.03 117,800 -0.42(-1.34%)
Aug 25, 2005 31.04 31.60 31.00 31.45 256,200 +0.23(+0.74%)
Aug 24, 2005 31.32 31.54 31.17 31.22 239,500 -0.43(-1.36%)
Aug 23, 2005 31.85 31.86 31.54 31.65 152,500 -0.38(-1.19%)
Aug 22, 2005 32.08 32.21 31.87 32.03 124,400 +0.27(+0.85%)
Aug 19, 2005 31.70 31.88 31.64 31.76 106,300 -0.14(-0.44%)
Aug 18, 2005 31.91 31.98 31.76 31.90 101,100 -0.12(-0.37%)
Aug 17, 2005 31.95 32.18 31.83 32.02 134,700 -0.11(-0.34%)
Aug 16, 2005 32.51 32.55 32.12 32.13 316,700 +0.02(+0.06%)
Aug 15, 2005 31.87 32.21 31.80 32.11 82,800 +0.10(+0.31%)
Aug 12, 2005 32.14 32.20 31.89 32.01 660,300 -0.33(-1.02%)
Aug 11, 2005 32.17 32.37 32.10 32.34 131,900 +0.25(+0.78%)
Aug 10, 2005 32.25 32.44 32.00 32.09 358,500 +0.12(+0.38%)
Aug 09, 2005 31.88 32.15 31.88 31.97 210,400 +0.38(+1.20%)
Aug 08, 2005 31.92 31.96 31.59 31.59 128,700 -0.06(-0.19%)
Aug 05, 2005 31.89 31.96 31.57 31.65 157,200 -0.32(-1.00%)
Aug 04, 2005 32.08 32.20 31.85 31.97 92,500 -0.27(-0.84%)
Aug 03, 2005 32.28 32.33 32.22 32.24 87,600 -0.16(-0.49%)
Aug 02, 2005 32.38 32.45 32.24 32.40 189,800 +0.22(+0.68%)
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.