Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.70 38.77 38.11 38.50 1,079,727 -0.09(-0.25%)
Oct 28, 2005 38.19 38.65 38.12 38.59 904,349 +0.71(+1.88%)
Oct 27, 2005 38.36 38.37 37.62 37.88 826,994 -0.54(-1.39%)
Oct 26, 2005 38.76 38.94 38.26 38.41 1,230,895 -0.47(-1.22%)
Oct 25, 2005 39.79 39.81 38.63 38.89 1,397,563 -0.84(-2.11%)
Oct 24, 2005 40.10 40.13 39.59 39.73 1,074,560 -0.10(-0.26%)
Oct 21, 2005 39.63 39.99 39.57 39.83 1,262,044 +0.14(+0.34%)
Oct 20, 2005 40.29 40.80 39.70 39.70 2,052,870 -0.60(-1.50%)
Oct 19, 2005 39.26 40.30 39.26 40.30 1,600,252 +0.94(+2.39%)
Oct 18, 2005 39.42 39.70 39.23 39.36 1,753,339 -0.31(-0.79%)
Oct 17, 2005 38.68 39.69 38.51 39.67 2,911,456 +1.79(+4.72%)
Oct 14, 2005 37.69 37.94 37.46 37.88 1,020,087 +0.12(+0.32%)
Oct 13, 2005 37.82 38.13 37.69 37.76 1,152,506 -0.08(-0.21%)
Oct 12, 2005 37.66 38.03 37.60 37.84 866,262 +0.19(+0.50%)
Oct 11, 2005 38.00 38.13 37.54 37.65 1,783,012 -0.18(-0.48%)
Oct 10, 2005 38.00 38.18 37.83 37.83 810,017 -0.30(-0.80%)
Oct 07, 2005 38.43 38.43 38.04 38.14 914,092 -0.29(-0.76%)
Oct 06, 2005 38.29 38.79 38.09 38.43 977,571 +0.27(+0.71%)
Oct 05, 2005 38.74 38.92 38.16 38.16 825,665 -0.70(-1.80%)
Oct 04, 2005 39.36 39.39 38.86 38.86 1,286,550 -0.37(-0.95%)
Oct 03, 2005 38.14 39.29 37.97 39.23 2,177,465 +1.08(+2.84%)
Sep 30, 2005 38.10 38.22 37.98 38.14 625,043 -0.11(-0.28%)
Sep 29, 2005 37.99 38.26 37.64 38.25 828,617 +0.14(+0.37%)
Sep 28, 2005 38.48 38.57 37.85 38.11 807,359 -0.04(-0.11%)
Sep 27, 2005 37.90 38.33 37.90 38.15 1,291,126 +0.18(+0.46%)
Sep 26, 2005 37.72 38.00 37.71 37.97 1,551,241 +0.38(+1.01%)
Sep 23, 2005 37.60 37.67 37.42 37.60 982,885 +0.00(+0.00%)
Sep 22, 2005 37.59 37.76 37.16 37.60 1,519,797 +0.01(+0.04%)
Sep 21, 2005 38.46 38.46 37.55 37.58 1,842,209 -1.08(-2.80%)
Sep 20, 2005 39.05 39.05 38.39 38.67 1,570,284 -0.39(-0.99%)
Sep 19, 2005 39.32 39.33 38.92 39.05 1,956,766 -0.21(-0.53%)
Sep 16, 2005 39.37 39.86 39.09 39.26 5,209,531 +0.06(+0.16%)
Sep 15, 2005 39.19 39.22 38.92 39.20 1,407,602 +0.18(+0.47%)
Sep 14, 2005 39.36 39.46 38.96 39.02 1,785,078 -0.41(-1.05%)
Sep 13, 2005 40.14 40.20 39.42 39.43 1,479,200 -0.70(-1.76%)
Sep 12, 2005 40.10 40.18 39.98 40.14 999,862 -0.01(-0.03%)
Sep 09, 2005 39.59 40.23 39.41 40.15 1,178,341 +0.60(+1.52%)
Sep 08, 2005 39.73 40.05 39.54 39.55 1,330,394 -0.35(-0.88%)
Sep 07, 2005 39.92 40.02 39.70 39.90 1,181,293 -0.18(-0.44%)
Sep 06, 2005 39.70 40.18 39.69 40.07 701,070 +0.42(+1.06%)
Sep 02, 2005 39.70 39.90 39.46 39.65 932,102 +0.08(+0.21%)
Sep 01, 2005 40.07 40.22 39.42 39.57 1,352,095 -0.45(-1.13%)
Aug 31, 2005 39.22 40.07 39.22 40.03 1,823,609 +0.67(+1.70%)
Aug 30, 2005 39.42 39.42 38.86 39.36 1,182,769 -0.16(-0.39%)
Aug 29, 2005 39.25 39.74 39.16 39.51 1,196,056 +0.07(+0.17%)
Aug 26, 2005 39.53 39.66 39.36 39.44 1,301,607 +0.01(+0.02%)
Aug 25, 2005 39.53 39.69 38.98 39.44 1,908,788 -0.30(-0.77%)
Aug 24, 2005 40.37 40.43 39.23 39.74 2,854,620 -0.90(-2.22%)
Aug 23, 2005 41.04 41.23 40.63 40.64 1,686,908 -0.56(-1.35%)
Aug 22, 2005 41.12 41.34 41.08 41.20 1,004,143 +0.04(+0.10%)
Aug 19, 2005 41.30 41.32 41.09 41.16 894,163 +0.12(+0.28%)
Aug 18, 2005 40.87 41.14 40.78 41.04 981,704 +0.16(+0.38%)
Aug 17, 2005 41.08 41.10 40.72 40.89 910,549 -0.16(-0.40%)
Aug 16, 2005 41.67 41.82 41.00 41.05 840,870 -0.61(-1.46%)
Aug 15, 2005 41.74 41.84 41.40 41.66 661,949 -0.03(-0.07%)
Aug 12, 2005 41.80 42.13 41.56 41.69 1,340,580 -0.14(-0.34%)
Aug 11, 2005 41.94 42.06 41.57 41.83 1,715,252 -0.01(-0.03%)
Aug 10, 2005 42.14 42.30 41.64 41.84 1,283,449 -0.30(-0.72%)
Aug 09, 2005 41.97 42.30 41.96 42.15 684,536 +0.31(+0.74%)
Aug 08, 2005 41.90 42.00 41.61 41.84 532,630 +0.02(+0.05%)
Aug 05, 2005 42.36 42.36 41.80 41.82 708,451 -0.49(-1.17%)
Aug 04, 2005 42.62 42.62 42.04 42.31 730,299 -0.29(-0.68%)
Aug 03, 2005 42.78 42.89 42.49 42.60 660,916 -0.26(-0.60%)
Aug 02, 2005 42.66 43.14 42.57 42.86 607,918 +0.37(+0.88%)
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.